Table Data - NASDAQ ASPA Financials Net Total Return Index
| Title | NASDAQ ASPA Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 381.63 |
| 2001-04-02 | 377.74 |
| 2001-04-03 | 385.79 |
| 2001-04-04 | 387.91 |
| 2001-04-05 | 391.00 |
| 2001-04-06 | 391.04 |
| 2001-04-09 | 379.60 |
| 2001-04-10 | 377.16 |
| 2001-04-11 | 383.06 |
| 2001-04-12 | 386.13 |
| 2001-04-13 | . |
| 2001-04-16 | 384.26 |
| 2001-04-17 | 381.42 |
| 2001-04-18 | 389.00 |
| 2001-04-19 | 398.74 |
| 2001-04-20 | 396.32 |
| 2001-04-23 | 395.24 |
| 2001-04-24 | 394.50 |
| 2001-04-25 | 397.15 |
| 2001-04-26 | 397.91 |
| 2001-04-27 | 398.18 |
| 2001-04-30 | 399.34 |
| 2001-05-01 | 410.44 |
| 2001-05-02 | 413.38 |
| 2001-05-03 | 416.76 |
| 2001-05-04 | 414.77 |
| 2001-05-07 | 417.01 |
| 2001-05-08 | 411.45 |
| 2001-05-09 | 408.53 |
| 2001-05-10 | 407.29 |
| 2001-05-11 | 411.04 |
| 2001-05-14 | 403.79 |
| 2001-05-15 | 406.55 |
| 2001-05-16 | 403.79 |
| 2001-05-17 | 410.22 |
| 2001-05-18 | 407.90 |
| 2001-05-21 | 410.84 |
| 2001-05-22 | 410.84 |
| 2001-05-23 | 411.44 |
| 2001-05-24 | 411.42 |
| 2001-05-25 | 408.57 |
| 2001-05-28 | . |
| 2001-05-29 | 406.61 |
| 2001-05-30 | 400.02 |
| 2001-05-31 | 398.16 |
| 2001-06-01 | 400.63 |
| 2001-06-04 | 401.34 |
| 2001-06-05 | 400.73 |
| 2001-06-06 | 402.87 |
| 2001-06-07 | 406.45 |
| 2001-06-08 | 407.73 |
| 2001-06-11 | 404.33 |
| 2001-06-12 | 399.17 |
| 2001-06-13 | 401.77 |
| 2001-06-14 | 398.49 |
| 2001-06-15 | 399.62 |
| 2001-06-18 | 392.45 |
| 2001-06-19 | 390.56 |
| 2001-06-20 | 391.54 |
| 2001-06-21 | 398.48 |
| 2001-06-22 | 398.88 |
| 2001-06-25 | 397.38 |
| 2001-06-26 | 399.53 |
| 2001-06-27 | 397.38 |
| 2001-06-28 | 392.67 |
| 2001-06-29 | 398.75 |
| 2001-07-02 | 393.84 |
| 2001-07-03 | 395.81 |
| 2001-07-04 | . |
| 2001-07-05 | 385.90 |
| 2001-07-06 | 379.83 |
| 2001-07-09 | 376.79 |
| 2001-07-10 | 380.29 |
| 2001-07-11 | 376.60 |
| 2001-07-12 | 382.87 |
| 2001-07-13 | 378.56 |
| 2001-07-16 | 377.55 |
| 2001-07-17 | 373.29 |
| 2001-07-18 | 372.55 |
| 2001-07-19 | 374.27 |
| 2001-07-20 | 373.25 |
| 2001-07-23 | 365.11 |
| 2001-07-24 | 364.64 |
| 2001-07-25 | 368.00 |
| 2001-07-26 | 368.88 |
| 2001-07-27 | 367.03 |
| 2001-07-30 | 363.91 |
| 2001-07-31 | 369.10 |
| 2001-08-01 | 376.05 |
| 2001-08-02 | 382.89 |
| 2001-08-03 | 381.91 |
| 2001-08-06 | 380.91 |
| 2001-08-07 | 380.38 |
| 2001-08-08 | 379.73 |
| 2001-08-09 | 374.66 |
| 2001-08-10 | 375.33 |
| 2001-08-13 | 374.54 |
| 2001-08-14 | 385.01 |
| 2001-08-15 | 388.96 |
| 2001-08-16 | 388.49 |
| 2001-08-17 | 389.79 |
| 2001-08-20 | 386.04 |
| 2001-08-21 | 390.87 |
| 2001-08-22 | 395.19 |
| 2001-08-23 | 392.71 |
| 2001-08-24 | 394.19 |
| 2001-08-27 | 398.37 |
| 2001-08-28 | 396.84 |
| 2001-08-29 | 395.09 |
| 2001-08-30 | 389.52 |
| 2001-08-31 | 388.63 |
| 2001-09-03 | . |
| 2001-09-04 | 387.31 |
| 2001-09-05 | 382.03 |
| 2001-09-06 | 379.34 |
| 2001-09-07 | 377.07 |
| 2001-09-10 | 371.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 337.96 |
| 2001-09-18 | 341.02 |
| 2001-09-19 | 344.45 |
| 2001-09-20 | 340.91 |
| 2001-09-21 | 328.21 |
| 2001-09-24 | 331.88 |
| 2001-09-25 | 331.03 |
| 2001-09-26 | 328.95 |
| 2001-09-27 | 328.14 |
| 2001-09-28 | 334.70 |
| 2001-10-01 | 339.97 |
| 2001-10-02 | 346.05 |
| 2001-10-03 | 345.56 |
| 2001-10-04 | 350.55 |
| 2001-10-05 | 352.98 |
| 2001-10-08 | 350.65 |
| 2001-10-09 | 346.72 |
| 2001-10-10 | 341.45 |
| 2001-10-11 | 346.85 |
| 2001-10-12 | 350.16 |
| 2001-10-15 | 352.31 |
| 2001-10-16 | 353.05 |
| 2001-10-17 | 357.18 |
| 2001-10-18 | 350.81 |
| 2001-10-19 | 349.22 |
| 2001-10-22 | 348.70 |
| 2001-10-23 | 352.73 |
| 2001-10-24 | 355.96 |
| 2001-10-25 | 358.78 |
| 2001-10-26 | 357.21 |
| 2001-10-29 | 355.60 |
| 2001-10-30 | 351.27 |
| 2001-10-31 | 348.62 |
| 2001-11-01 | 348.70 |
| 2001-11-02 | 348.05 |
| 2001-11-05 | 349.77 |
| 2001-11-06 | 353.39 |
| 2001-11-07 | 348.34 |
| 2001-11-08 | 353.12 |
| 2001-11-09 | 354.08 |
| 2001-11-12 | 354.10 |
| 2001-11-13 | 351.50 |
| 2001-11-14 | 353.91 |
| 2001-11-15 | 357.06 |
| 2001-11-16 | 359.57 |
| 2001-11-19 | 360.50 |
| 2001-11-20 | 361.65 |
| 2001-11-21 | 363.22 |
| 2001-11-22 | . |
| 2001-11-23 | 364.51 |
| 2001-11-26 | 370.86 |
| 2001-11-27 | 370.27 |
| 2001-11-28 | 361.78 |
| 2001-11-29 | 360.23 |
| 2001-11-30 | 361.80 |
| 2001-12-03 | 358.88 |
| 2001-12-04 | 359.66 |
| 2001-12-05 | 366.51 |
| 2001-12-06 | 368.62 |
| 2001-12-07 | 366.65 |
| 2001-12-10 | 363.03 |
| 2001-12-11 | 360.78 |
| 2001-12-12 | 366.23 |
| 2001-12-13 | 362.26 |
| 2001-12-14 | 359.10 |
| 2001-12-17 | 355.51 |
| 2001-12-18 | 356.57 |
| 2001-12-19 | 357.78 |
| 2001-12-20 | 360.03 |
| 2001-12-21 | 356.66 |
| 2001-12-24 | 356.96 |
| 2001-12-25 | . |
| 2001-12-26 | 355.02 |
| 2001-12-27 | 357.92 |
| 2001-12-28 | 363.10 |
| 2001-12-31 | 363.88 |
| 2002-01-01 | . |
| 2002-01-02 | 364.32 |
| 2002-01-03 | 366.03 |
| 2002-01-04 | 371.16 |
| 2002-01-07 | 374.60 |
| 2002-01-08 | 367.57 |
| 2002-01-09 | 364.88 |
| 2002-01-10 | 360.54 |
| 2002-01-11 | 358.18 |
| 2002-01-14 | 358.74 |
| 2002-01-15 | 355.06 |
| 2002-01-16 | 356.22 |
| 2002-01-17 | 356.07 |
| 2002-01-18 | 358.86 |
| 2002-01-21 | . |
| 2002-01-22 | 355.94 |
| 2002-01-23 | 355.08 |
| 2002-01-24 | 355.58 |
| 2002-01-25 | 359.38 |
| 2002-01-28 | 363.20 |
| 2002-01-29 | 362.95 |
| 2002-01-30 | 356.29 |
| 2002-01-31 | 358.73 |
| 2002-02-01 | 355.52 |
| 2002-02-04 | 353.59 |
| 2002-02-05 | 348.68 |
| 2002-02-06 | 346.96 |
| 2002-02-07 | 350.33 |
| 2002-02-08 | 355.13 |
| 2002-02-11 | 357.92 |
| 2002-02-12 | 360.79 |
| 2002-02-13 | 361.44 |
| 2002-02-14 | 367.42 |
| 2002-02-15 | 368.92 |
| 2002-02-18 | . |
| 2002-02-19 | 361.74 |
| 2002-02-20 | 358.57 |
| 2002-02-21 | 362.01 |
| 2002-02-22 | 360.77 |
| 2002-02-25 | 358.15 |
| 2002-02-26 | 356.77 |
| 2002-02-27 | 361.80 |
| 2002-02-28 | 363.70 |
| 2002-03-01 | 366.51 |
| 2002-03-04 | 378.07 |
| 2002-03-05 | 377.77 |
| 2002-03-06 | 377.06 |
| 2002-03-07 | 386.67 |
| 2002-03-08 | 385.68 |
| 2002-03-11 | 389.61 |
| 2002-03-12 | 383.39 |
| 2002-03-13 | 377.81 |
| 2002-03-14 | 381.18 |
| 2002-03-15 | 380.73 |
| 2002-03-18 | 378.64 |
| 2002-03-19 | 382.31 |
| 2002-03-20 | 381.27 |
| 2002-03-21 | 378.46 |
| 2002-03-22 | 375.05 |
| 2002-03-25 | 373.79 |
| 2002-03-26 | 370.91 |
| 2002-03-27 | 375.89 |
| 2002-03-28 | 376.22 |
| 2002-03-29 | . |
| 2002-04-01 | 370.50 |
| 2002-04-02 | 370.82 |
| 2002-04-03 | 372.64 |
| 2002-04-04 | 376.31 |
| 2002-04-05 | 378.47 |
| 2002-04-08 | 377.78 |
| 2002-04-09 | 375.69 |
| 2002-04-10 | 377.81 |
| 2002-04-11 | 377.61 |
| 2002-04-12 | 375.45 |
| 2002-04-15 | 378.44 |
| 2002-04-16 | 380.81 |
| 2002-04-17 | 388.13 |
| 2002-04-18 | 391.91 |
| 2002-04-19 | 395.05 |
| 2002-04-22 | 396.07 |
| 2002-04-23 | 396.90 |
| 2002-04-24 | 396.74 |
| 2002-04-25 | 395.99 |
| 2002-04-26 | 396.61 |
| 2002-04-29 | 392.84 |
| 2002-04-30 | 392.23 |
| 2002-05-01 | 396.13 |
| 2002-05-02 | 398.07 |
| 2002-05-03 | 401.01 |
| 2002-05-06 | 397.57 |
| 2002-05-07 | 394.93 |
| 2002-05-08 | 394.52 |
| 2002-05-09 | 394.60 |
| 2002-05-10 | 395.18 |
| 2002-05-13 | 393.97 |
| 2002-05-14 | 391.61 |
| 2002-05-15 | 397.84 |
| 2002-05-16 | 399.94 |
| 2002-05-17 | 405.25 |
| 2002-05-20 | 407.75 |
| 2002-05-21 | 407.38 |
| 2002-05-22 | 413.69 |
| 2002-05-23 | 414.17 |
| 2002-05-24 | 416.75 |
| 2002-05-27 | . |
| 2002-05-28 | 416.15 |
| 2002-05-29 | 416.82 |
| 2002-05-30 | 419.51 |
| 2002-05-31 | 414.31 |
| 2002-06-03 | 420.94 |
| 2002-06-04 | 419.32 |
| 2002-06-05 | 416.99 |
| 2002-06-06 | 415.36 |
| 2002-06-07 | 414.51 |
| 2002-06-10 | 414.06 |
| 2002-06-11 | 415.48 |
| 2002-06-12 | 414.43 |
| 2002-06-13 | 410.31 |
| 2002-06-14 | 404.11 |
| 2002-06-17 | 398.12 |
| 2002-06-18 | 399.92 |
| 2002-06-19 | 393.13 |
| 2002-06-20 | 397.99 |
| 2002-06-21 | 394.78 |
| 2002-06-24 | 396.93 |
| 2002-06-25 | 393.63 |
| 2002-06-26 | 385.32 |
| 2002-06-27 | 386.85 |
| 2002-06-28 | 393.55 |
| 2002-07-01 | 392.27 |
| 2002-07-02 | 393.72 |
| 2002-07-03 | 396.90 |
| 2002-07-04 | . |
| 2002-07-05 | 400.41 |
| 2002-07-08 | 402.14 |
| 2002-07-09 | 408.60 |
| 2002-07-10 | 406.37 |
| 2002-07-11 | 399.18 |
| 2002-07-12 | 400.81 |
| 2002-07-15 | 398.41 |
| 2002-07-16 | 392.58 |
| 2002-07-17 | 390.43 |
| 2002-07-18 | 394.34 |
| 2002-07-19 | 389.66 |
| 2002-07-22 | 386.00 |
| 2002-07-23 | 388.02 |
| 2002-07-24 | 377.79 |
| 2002-07-25 | 376.21 |
| 2002-07-26 | 363.35 |
| 2002-07-29 | 363.17 |
| 2002-07-30 | 372.78 |
| 2002-07-31 | 373.01 |
| 2002-08-01 | 371.45 |
| 2002-08-02 | 369.12 |
| 2002-08-05 | 363.18 |
| 2002-08-06 | 357.13 |
| 2002-08-07 | 366.19 |
| 2002-08-08 | 363.92 |
| 2002-08-09 | 369.53 |
| 2002-08-12 | 368.56 |
| 2002-08-13 | 369.49 |
| 2002-08-14 | 372.54 |
| 2002-08-15 | 375.62 |
| 2002-08-16 | 375.17 |
| 2002-08-19 | 371.29 |
| 2002-08-20 | 372.17 |
| 2002-08-21 | 373.45 |
| 2002-08-22 | 375.22 |
| 2002-08-23 | 374.54 |
| 2002-08-26 | 376.77 |
| 2002-08-27 | 375.59 |
| 2002-08-28 | 373.27 |
| 2002-08-29 | 370.60 |
| 2002-08-30 | 371.74 |
| 2002-09-02 | . |
| 2002-09-03 | 363.37 |
| 2002-09-04 | 356.82 |
| 2002-09-05 | 360.43 |
| 2002-09-06 | 358.30 |
| 2002-09-09 | 361.37 |
| 2002-09-10 | 363.14 |
| 2002-09-11 | 363.19 |
| 2002-09-12 | 365.09 |
| 2002-09-13 | 360.64 |
| 2002-09-16 | 355.87 |
| 2002-09-17 | 361.95 |
| 2002-09-18 | 358.98 |
| 2002-09-19 | 363.77 |
| 2002-09-20 | 356.17 |
| 2002-09-23 | 352.45 |
| 2002-09-24 | 347.98 |
| 2002-09-25 | 345.21 |
| 2002-09-26 | 349.42 |
| 2002-09-27 | 354.41 |
| 2002-09-30 | 350.19 |
| 2002-10-01 | 347.81 |
| 2002-10-02 | 346.19 |
| 2002-10-03 | 343.44 |
| 2002-10-04 | 343.34 |
| 2002-10-07 | 334.06 |
| 2002-10-08 | 334.75 |
| 2002-10-09 | 331.61 |
| 2002-10-10 | 326.71 |
| 2002-10-11 | 328.67 |
| 2002-10-14 | 330.93 |
| 2002-10-15 | 339.21 |
| 2002-10-16 | 341.53 |
| 2002-10-17 | 343.25 |
| 2002-10-18 | 345.48 |
| 2002-10-21 | 344.20 |
| 2002-10-22 | 340.73 |
| 2002-10-23 | 344.06 |
| 2002-10-24 | 342.87 |
| 2002-10-25 | 344.44 |
| 2002-10-28 | 348.56 |
| 2002-10-29 | 347.67 |
| 2002-10-30 | 346.64 |
| 2002-10-31 | 348.12 |
| 2002-11-01 | 344.29 |
| 2002-11-04 | 348.26 |
| 2002-11-05 | 349.43 |
| 2002-11-06 | 351.09 |
| 2002-11-07 | 350.58 |
| 2002-11-08 | 349.48 |
| 2002-11-11 | 340.34 |
| 2002-11-12 | 339.64 |
| 2002-11-13 | 337.31 |
| 2002-11-14 | 335.43 |
| 2002-11-15 | 340.59 |
| 2002-11-18 | 336.77 |
| 2002-11-19 | 332.42 |
| 2002-11-20 | 335.27 |
| 2002-11-21 | 341.62 |
| 2002-11-22 | 345.05 |
| 2002-11-25 | 345.08 |
| 2002-11-26 | 342.68 |
| 2002-11-27 | 342.28 |
| 2002-11-28 | . |
| 2002-11-29 | 347.79 |
| 2002-12-02 | 347.12 |
| 2002-12-03 | 345.75 |
| 2002-12-04 | 339.50 |
| 2002-12-05 | 339.53 |
| 2002-12-06 | 338.68 |
| 2002-12-09 | 338.27 |
| 2002-12-10 | 336.81 |
| 2002-12-11 | 335.14 |
| 2002-12-12 | 338.88 |
| 2002-12-13 | 336.80 |
| 2002-12-16 | 334.21 |
| 2002-12-17 | 337.46 |
| 2002-12-18 | 332.22 |
| 2002-12-19 | 335.31 |
| 2002-12-20 | 335.99 |
| 2002-12-23 | 336.68 |
| 2002-12-24 | 336.08 |
| 2002-12-25 | . |
| 2002-12-26 | 337.17 |
| 2002-12-27 | 338.55 |
| 2002-12-30 | 336.68 |
| 2002-12-31 | 337.02 |
| 2003-01-01 | . |
| 2003-01-02 | 337.02 |
| 2003-01-03 | 339.89 |
| 2003-01-06 | 346.71 |
| 2003-01-07 | 341.73 |
| 2003-01-08 | 340.50 |
| 2003-01-09 | 340.91 |
| 2003-01-10 | 342.37 |
| 2003-01-13 | 345.73 |
| 2003-01-14 | 350.20 |
| 2003-01-15 | 352.83 |
| 2003-01-16 | 353.96 |
| 2003-01-17 | 355.18 |
| 2003-01-20 | . |
| 2003-01-21 | 354.59 |
| 2003-01-22 | 353.25 |
| 2003-01-23 | 357.48 |
| 2003-01-24 | 357.09 |
| 2003-01-27 | 350.16 |
| 2003-01-28 | 347.83 |
| 2003-01-29 | 344.12 |
| 2003-01-30 | 342.72 |
| 2003-01-31 | 341.00 |
| 2003-02-03 | 343.36 |
| 2003-02-04 | 346.41 |
| 2003-02-05 | 344.31 |
| 2003-02-06 | 339.78 |
| 2003-02-07 | 338.46 |
| 2003-02-10 | 336.73 |
| 2003-02-11 | 335.23 |
| 2003-02-12 | 338.64 |
| 2003-02-13 | 335.34 |
| 2003-02-14 | 333.85 |
| 2003-02-17 | . |
| 2003-02-18 | 339.56 |
| 2003-02-19 | 338.66 |
| 2003-02-20 | 335.95 |
| 2003-02-21 | 335.33 |
| 2003-02-24 | 339.10 |
| 2003-02-25 | 331.51 |
| 2003-02-26 | 331.72 |
| 2003-02-27 | 330.21 |
| 2003-02-28 | 328.51 |
| 2003-03-03 | 331.02 |
| 2003-03-04 | 330.55 |
| 2003-03-05 | 328.43 |
| 2003-03-06 | 326.68 |
| 2003-03-07 | 321.69 |
| 2003-03-10 | 317.31 |
| 2003-03-11 | 312.27 |
| 2003-03-12 | 311.07 |
| 2003-03-13 | 307.86 |
| 2003-03-14 | 312.17 |
| 2003-03-17 | 307.27 |
| 2003-03-18 | 314.44 |
| 2003-03-19 | 316.20 |
| 2003-03-20 | 321.25 |
| 2003-03-21 | 319.79 |
| 2003-03-24 | 322.91 |
| 2003-03-25 | 321.35 |
| 2003-03-26 | 325.37 |
| 2003-03-27 | 326.18 |
| 2003-03-28 | 323.78 |
| 2003-03-31 | 317.53 |
| 2003-04-01 | 318.07 |
| 2003-04-02 | 317.12 |
| 2003-04-03 | 315.35 |
| 2003-04-04 | 319.65 |
| 2003-04-07 | 324.21 |
| 2003-04-08 | 322.01 |
| 2003-04-09 | 317.96 |
| 2003-04-10 | 319.90 |
| 2003-04-11 | 318.97 |
| 2003-04-14 | 315.80 |
| 2003-04-15 | 320.31 |
| 2003-04-16 | 322.14 |
| 2003-04-17 | 322.86 |
| 2003-04-18 | . |
| 2003-04-21 | 323.57 |
| 2003-04-22 | 321.82 |
| 2003-04-23 | 320.76 |
| 2003-04-24 | 319.79 |
| 2003-04-25 | 315.13 |
| 2003-04-28 | 314.83 |
| 2003-04-29 | 319.79 |
| 2003-04-30 | 324.92 |
| 2003-05-01 | 328.27 |
| 2003-05-02 | 327.48 |
| 2003-05-05 | 328.67 |
| 2003-05-06 | 331.71 |
| 2003-05-07 | 334.81 |
| 2003-05-08 | 333.48 |
| 2003-05-09 | 334.68 |
| 2003-05-12 | 338.76 |
| 2003-05-13 | 339.89 |
| 2003-05-14 | 340.90 |
| 2003-05-15 | 337.90 |
| 2003-05-16 | 338.05 |
| 2003-05-19 | 335.04 |
| 2003-05-20 | 334.20 |
| 2003-05-21 | 334.29 |
| 2003-05-22 | 337.34 |
| 2003-05-23 | 342.29 |
| 2003-05-26 | . |
| 2003-05-27 | 342.52 |
| 2003-05-28 | 343.40 |
| 2003-05-29 | 345.87 |
| 2003-05-30 | 345.91 |
| 2003-06-02 | 354.30 |
| 2003-06-03 | 353.71 |
| 2003-06-04 | 357.28 |
| 2003-06-05 | 362.75 |
| 2003-06-06 | 362.01 |
| 2003-06-09 | 364.41 |
| 2003-06-10 | 363.99 |
| 2003-06-11 | 367.24 |
| 2003-06-12 | 370.15 |
| 2003-06-13 | 372.02 |
| 2003-06-16 | 369.84 |
| 2003-06-17 | 376.19 |
| 2003-06-18 | 377.75 |
| 2003-06-19 | 377.45 |
| 2003-06-20 | 377.91 |
| 2003-06-23 | 377.96 |
| 2003-06-24 | 371.28 |
| 2003-06-25 | 373.30 |
| 2003-06-26 | 370.20 |
| 2003-06-27 | 372.40 |
| 2003-06-30 | 371.35 |
| 2003-07-01 | 377.84 |
| 2003-07-02 | 386.66 |
| 2003-07-03 | 391.95 |
| 2003-07-04 | . |
| 2003-07-07 | 396.15 |
| 2003-07-08 | 393.16 |
| 2003-07-09 | 390.04 |
| 2003-07-10 | 387.94 |
| 2003-07-11 | 384.13 |
| 2003-07-14 | 388.83 |
| 2003-07-15 | 389.66 |
| 2003-07-16 | 390.03 |
| 2003-07-17 | 383.38 |
| 2003-07-18 | 380.82 |
| 2003-07-21 | 381.82 |
| 2003-07-22 | 378.47 |
| 2003-07-23 | 382.34 |
| 2003-07-24 | 387.15 |
| 2003-07-25 | 387.16 |
| 2003-07-28 | 388.99 |
| 2003-07-29 | 387.78 |
| 2003-07-30 | 381.23 |
| 2003-07-31 | 379.61 |
| 2003-08-01 | 382.82 |
| 2003-08-04 | 379.13 |
| 2003-08-05 | 376.23 |
| 2003-08-06 | 372.75 |
| 2003-08-07 | 374.48 |
| 2003-08-08 | 375.32 |
| 2003-08-11 | 379.55 |
| 2003-08-12 | 381.58 |
| 2003-08-13 | 386.92 |
| 2003-08-14 | 391.01 |
| 2003-08-15 | 392.11 |
| 2003-08-18 | 397.01 |
| 2003-08-19 | 399.86 |
| 2003-08-20 | 404.54 |
| 2003-08-21 | 409.46 |
| 2003-08-22 | 411.35 |
| 2003-08-25 | 409.71 |
| 2003-08-26 | 407.07 |
| 2003-08-27 | 407.99 |
| 2003-08-28 | 407.94 |
| 2003-08-29 | 411.78 |
| 2003-09-01 | . |
| 2003-09-02 | 421.43 |
| 2003-09-03 | 424.17 |
| 2003-09-04 | 422.01 |
| 2003-09-05 | 419.21 |
| 2003-09-08 | 422.34 |
| 2003-09-09 | 425.87 |
| 2003-09-10 | 422.53 |
| 2003-09-11 | 419.84 |
| 2003-09-12 | 422.85 |
| 2003-09-15 | 423.46 |
| 2003-09-16 | 433.73 |
| 2003-09-17 | 435.45 |
| 2003-09-18 | 439.00 |
| 2003-09-19 | 441.00 |
| 2003-09-22 | 442.94 |
| 2003-09-23 | 445.00 |
| 2003-09-24 | 447.17 |
| 2003-09-25 | 441.91 |
| 2003-09-26 | 441.74 |
| 2003-09-29 | 441.56 |
| 2003-09-30 | 442.80 |
| 2003-10-01 | 455.61 |
| 2003-10-02 | 469.16 |
| 2003-10-03 | 469.92 |
| 2003-10-06 | 472.50 |
| 2003-10-07 | 475.31 |
| 2003-10-08 | 475.15 |
| 2003-10-09 | 482.14 |
| 2003-10-10 | 491.76 |
| 2003-10-13 | 492.33 |
| 2003-10-14 | 494.33 |
| 2003-10-15 | 488.79 |
| 2003-10-16 | 493.11 |
| 2003-10-17 | 498.06 |
| 2003-10-20 | 496.85 |
| 2003-10-21 | 494.42 |
| 2003-10-22 | 486.44 |
| 2003-10-23 | 463.75 |
| 2003-10-24 | 471.03 |
| 2003-10-27 | 475.66 |
| 2003-10-28 | 485.95 |
| 2003-10-29 | 488.04 |
| 2003-10-30 | 486.76 |
| 2003-10-31 | 478.84 |
| 2003-11-03 | 476.92 |
| 2003-11-04 | 484.02 |
| 2003-11-05 | 482.78 |
| 2003-11-06 | 469.92 |
| 2003-11-07 | 472.92 |
| 2003-11-10 | 468.80 |
| 2003-11-11 | 459.72 |
| 2003-11-12 | 460.95 |
| 2003-11-13 | 469.14 |
| 2003-11-14 | 467.38 |
| 2003-11-17 | 450.87 |
| 2003-11-18 | 456.21 |
| 2003-11-19 | 447.71 |
| 2003-11-20 | 452.46 |
| 2003-11-21 | 453.43 |
| 2003-11-24 | 451.28 |
| 2003-11-25 | 458.89 |
| 2003-11-26 | 466.23 |
| 2003-11-27 | . |
| 2003-11-28 | 467.33 |
| 2003-12-01 | 472.89 |
| 2003-12-02 | 475.76 |
| 2003-12-03 | 478.35 |
| 2003-12-04 | 480.03 |
| 2003-12-05 | 478.61 |
| 2003-12-08 | 474.16 |
| 2003-12-09 | 475.95 |
| 2003-12-10 | 469.83 |
| 2003-12-11 | 471.94 |
| 2003-12-12 | 477.64 |
| 2003-12-15 | 487.46 |
| 2003-12-16 | 479.97 |
| 2003-12-17 | 475.57 |
| 2003-12-18 | 474.40 |
| 2003-12-19 | 476.83 |
| 2003-12-22 | 479.35 |
| 2003-12-23 | 479.59 |
| 2003-12-24 | 482.20 |
| 2003-12-25 | . |
| 2003-12-26 | 486.78 |
| 2003-12-29 | 493.18 |
| 2003-12-30 | 501.60 |
| 2003-12-31 | 502.95 |
| 2004-01-01 | . |
| 2004-01-02 | 506.82 |
| 2004-01-05 | 514.89 |
| 2004-01-06 | 514.02 |
| 2004-01-07 | 513.89 |
| 2004-01-08 | 517.30 |
| 2004-01-09 | 519.58 |
| 2004-01-12 | 521.71 |
| 2004-01-13 | 521.36 |
| 2004-01-14 | 524.09 |
| 2004-01-15 | 518.43 |
| 2004-01-16 | 519.89 |
| 2004-01-19 | . |
| 2004-01-20 | 525.24 |
| 2004-01-21 | 526.53 |
| 2004-01-22 | 529.95 |
| 2004-01-23 | 533.08 |
| 2004-01-26 | 529.31 |
| 2004-01-27 | 531.49 |
| 2004-01-28 | 527.77 |
| 2004-01-29 | 517.75 |
| 2004-01-30 | 518.04 |
| 2004-02-02 | 515.57 |
| 2004-02-03 | 515.45 |
| 2004-02-04 | 507.75 |
| 2004-02-05 | 509.84 |
| 2004-02-06 | 514.23 |
| 2004-02-09 | 519.15 |
| 2004-02-10 | 521.83 |
| 2004-02-11 | 523.16 |
| 2004-02-12 | 531.09 |
| 2004-02-13 | 538.01 |
| 2004-02-16 | . |
| 2004-02-17 | 540.34 |
| 2004-02-18 | 538.67 |
| 2004-02-19 | 534.80 |
| 2004-02-20 | 528.19 |
| 2004-02-23 | 527.34 |
| 2004-02-24 | 524.31 |
| 2004-02-25 | 522.30 |
| 2004-02-26 | 523.78 |
| 2004-02-27 | 533.92 |
| 2004-03-01 | 544.61 |
| 2004-03-02 | 544.94 |
| 2004-03-03 | 540.25 |
| 2004-03-04 | 546.22 |
| 2004-03-05 | 548.59 |
| 2004-03-08 | 545.30 |
| 2004-03-09 | 551.64 |
| 2004-03-10 | 546.35 |
| 2004-03-11 | 543.81 |
| 2004-03-12 | 533.63 |
| 2004-03-15 | 540.73 |
| 2004-03-16 | 548.38 |
| 2004-03-17 | 556.79 |
| 2004-03-18 | 567.63 |
| 2004-03-19 | 565.56 |
| 2004-03-22 | 558.44 |
| 2004-03-23 | 558.67 |
| 2004-03-24 | 569.66 |
| 2004-03-25 | 570.56 |
| 2004-03-26 | 576.56 |
| 2004-03-29 | 579.05 |
| 2004-03-30 | 577.30 |
| 2004-03-31 | 587.49 |
| 2004-04-01 | 592.56 |
| 2004-04-02 | 592.03 |
| 2004-04-05 | 589.07 |
| 2004-04-06 | 597.46 |
| 2004-04-07 | 600.45 |
| 2004-04-08 | 598.73 |
| 2004-04-09 | . |
| 2004-04-12 | 601.94 |
| 2004-04-13 | 605.67 |
| 2004-04-14 | 596.46 |
| 2004-04-15 | 586.01 |
| 2004-04-16 | 581.82 |
| 2004-04-19 | 573.48 |
| 2004-04-20 | 583.46 |
| 2004-04-21 | 579.68 |
| 2004-04-22 | 572.85 |
| 2004-04-23 | 573.47 |
| 2004-04-26 | 573.51 |
| 2004-04-27 | 569.00 |
| 2004-04-28 | 572.81 |
| 2004-04-29 | 565.72 |
| 2004-04-30 | 559.32 |
| 2004-05-03 | 558.48 |
| 2004-05-04 | 563.92 |
| 2004-05-05 | 565.31 |
| 2004-05-06 | 554.46 |
| 2004-05-07 | 539.88 |
| 2004-05-10 | 504.73 |
| 2004-05-11 | 505.30 |
| 2004-05-12 | 519.94 |
| 2004-05-13 | 506.46 |
| 2004-05-14 | 497.77 |
| 2004-05-17 | 478.30 |
| 2004-05-18 | 491.14 |
| 2004-05-19 | 516.03 |
| 2004-05-20 | 510.80 |
| 2004-05-21 | 525.49 |
| 2004-05-24 | 528.80 |
| 2004-05-25 | 524.40 |
| 2004-05-26 | 527.68 |
| 2004-05-27 | 533.76 |
| 2004-05-28 | 540.82 |
| 2004-05-31 | . |
| 2004-06-01 | 540.79 |
| 2004-06-02 | 534.55 |
| 2004-06-03 | 522.50 |
| 2004-06-04 | 521.47 |
| 2004-06-07 | 542.34 |
| 2004-06-08 | 543.87 |
| 2004-06-09 | 539.78 |
| 2004-06-10 | 542.20 |
| 2004-06-11 | . |
| 2004-06-14 | 532.03 |
| 2004-06-15 | 531.25 |
| 2004-06-16 | 535.48 |
| 2004-06-17 | 537.63 |
| 2004-06-18 | 533.85 |
| 2004-06-21 | 538.03 |
| 2004-06-22 | 533.61 |
| 2004-06-23 | 529.85 |
| 2004-06-24 | 542.48 |
| 2004-06-25 | 543.54 |
| 2004-06-28 | 549.02 |
| 2004-06-29 | 547.74 |
| 2004-06-30 | 548.92 |
| 2004-07-01 | 548.51 |
| 2004-07-02 | 544.33 |
| 2004-07-05 | . |
| 2004-07-06 | 537.28 |
| 2004-07-07 | 539.98 |
| 2004-07-08 | 535.77 |
| 2004-07-09 | 543.51 |
| 2004-07-12 | 547.57 |
| 2004-07-13 | 545.94 |
| 2004-07-14 | 543.93 |
| 2004-07-15 | 543.29 |
| 2004-07-16 | 544.35 |
| 2004-07-19 | 546.41 |
| 2004-07-20 | 542.59 |
| 2004-07-21 | 540.32 |
| 2004-07-22 | 537.78 |
| 2004-07-23 | 529.81 |
| 2004-07-26 | 526.86 |
| 2004-07-27 | 521.45 |
| 2004-07-28 | 521.58 |
| 2004-07-29 | 517.16 |
| 2004-07-30 | 522.62 |
| 2004-08-02 | 522.56 |
| 2004-08-03 | 522.31 |
| 2004-08-04 | 517.54 |
| 2004-08-05 | 518.48 |
| 2004-08-06 | 519.26 |
| 2004-08-09 | 516.47 |
| 2004-08-10 | 520.12 |
| 2004-08-11 | 524.18 |
| 2004-08-12 | 523.05 |
| 2004-08-13 | 517.74 |
| 2004-08-16 | 511.03 |
| 2004-08-17 | 514.37 |
| 2004-08-18 | 517.07 |
| 2004-08-19 | 526.72 |
| 2004-08-20 | 526.96 |
| 2004-08-23 | 526.95 |
| 2004-08-24 | 525.82 |
| 2004-08-25 | 528.02 |
| 2004-08-26 | 532.78 |
| 2004-08-27 | 537.38 |
| 2004-08-30 | 537.05 |
| 2004-08-31 | 536.15 |
| 2004-09-01 | 542.92 |
| 2004-09-02 | 542.83 |
| 2004-09-03 | 537.24 |
| 2004-09-06 | . |
| 2004-09-07 | 546.07 |
| 2004-09-08 | 547.52 |
| 2004-09-09 | 542.13 |
| 2004-09-10 | 543.78 |
| 2004-09-13 | 544.47 |
| 2004-09-14 | 547.77 |
| 2004-09-15 | 541.12 |
| 2004-09-16 | 541.37 |
| 2004-09-17 | 537.77 |
| 2004-09-20 | 538.41 |
| 2004-09-21 | 537.82 |
| 2004-09-22 | 536.92 |
| 2004-09-23 | 537.84 |
| 2004-09-24 | 532.08 |
| 2004-09-27 | 528.99 |
| 2004-09-28 | 529.14 |
| 2004-09-29 | 529.72 |
| 2004-09-30 | 537.28 |
| 2004-10-01 | 545.36 |
| 2004-10-04 | 553.01 |
| 2004-10-05 | 554.16 |
| 2004-10-06 | 554.77 |
| 2004-10-07 | 554.28 |
| 2004-10-08 | 558.56 |
| 2004-10-11 | 559.47 |
| 2004-10-12 | 554.34 |
| 2004-10-13 | 553.01 |
| 2004-10-14 | 551.38 |
| 2004-10-15 | 551.70 |
| 2004-10-18 | 548.27 |
| 2004-10-19 | 552.77 |
| 2004-10-20 | 550.78 |
| 2004-10-21 | 549.68 |
| 2004-10-22 | 549.96 |
| 2004-10-25 | 546.98 |
| 2004-10-26 | 549.24 |
| 2004-10-27 | 551.97 |
| 2004-10-28 | 560.02 |
| 2004-10-29 | 561.57 |
| 2004-11-01 | 560.48 |
| 2004-11-02 | 568.27 |
| 2004-11-03 | 573.97 |
| 2004-11-04 | 575.73 |
| 2004-11-05 | 581.85 |
| 2004-11-08 | 579.91 |
| 2004-11-09 | 577.95 |
| 2004-11-10 | 578.34 |
| 2004-11-11 | 577.72 |
| 2004-11-12 | 587.47 |
| 2004-11-15 | 598.37 |
| 2004-11-16 | 600.84 |
| 2004-11-17 | 607.06 |
| 2004-11-18 | 605.36 |
| 2004-11-19 | 607.54 |
| 2004-11-22 | 599.03 |
| 2004-11-23 | 601.39 |
| 2004-11-24 | 606.27 |
| 2004-11-25 | . |
| 2004-11-26 | 604.36 |
| 2004-11-29 | 610.97 |
| 2004-11-30 | 608.11 |
| 2004-12-01 | 606.47 |
| 2004-12-02 | 614.40 |
| 2004-12-03 | 614.59 |
| 2004-12-06 | 613.82 |
| 2004-12-07 | 609.62 |
| 2004-12-08 | 599.93 |
| 2004-12-09 | 592.82 |
| 2004-12-10 | 586.75 |
| 2004-12-13 | 590.90 |
| 2004-12-14 | 593.84 |
| 2004-12-15 | 599.80 |
| 2004-12-16 | 599.69 |
| 2004-12-17 | 603.00 |
| 2004-12-20 | 606.93 |
| 2004-12-21 | 609.49 |
| 2004-12-22 | 614.53 |
| 2004-12-23 | 617.14 |
| 2004-12-24 | . |
| 2004-12-27 | 624.29 |
| 2004-12-28 | 628.65 |
| 2004-12-29 | 626.55 |
| 2004-12-30 | 634.59 |
| 2004-12-31 | 639.58 |
| 2005-01-03 | 637.54 |
| 2005-01-04 | 633.10 |
| 2005-01-05 | 625.47 |
| 2005-01-06 | 621.86 |
| 2005-01-07 | 620.14 |
| 2005-01-10 | 621.62 |
| 2005-01-11 | 628.43 |
| 2005-01-12 | 628.70 |
| 2005-01-13 | 626.98 |
| 2005-01-14 | 626.53 |
| 2005-01-17 | . |
| 2005-01-18 | 628.25 |
| 2005-01-19 | 628.99 |
| 2005-01-20 | 622.43 |
| 2005-01-21 | 622.29 |
| 2005-01-24 | 625.61 |
| 2005-01-25 | 622.93 |
| 2005-01-26 | 629.78 |
| 2005-01-27 | 630.57 |
#2005-01-28| 631.00
#2005-01-31| 633.37
#2005-02-01| 630.50
#2005-02-02| 634.10
#2005-02-03| 631.18
#2005-02-04| 633.88
#2005-02-07| 635.65
#2005-02-08| 630.60
#2005-02-09| 631.63
#2005-02-10| 640.15
#2005-02-11| 640.02
#2005-02-14| 646.17
#2005-02-15| 644.89
#2005-02-16| 640.40
#2005-02-17| 637.27
#2005-02-18| 639.11
#2005-02-21| .
#2005-02-22| 644.03
#2005-02-23| 633.76
#2005-02-24| 633.24
#2005-02-25| 637.63
#2005-02-28| 647.60
#2005-03-01| 646.67
#2005-03-02| 644.60
#2005-03-03| 646.57
#2005-03-04| 651.41
#2005-03-07| 653.13
#2005-03-08| 654.90
#2005-03-09| 659.27
#2005-03-10| 655.20
#2005-03-11| 660.38
#2005-03-14| 656.22
#2005-03-15| 655.40
#2005-03-16| 659.92
#2005-03-17| 656.61
#2005-03-18| 657.05
#2005-03-21| 655.61
#2005-03-22| 654.41
#2005-03-23| 640.77
#2005-03-24| 635.07
#2005-03-25| .
#2005-03-28| 635.83
#2005-03-29| 625.96
#2005-03-30| 623.36
#2005-03-31| 629.64
#2005-04-01| 632.52
#2005-04-04| 624.87
#2005-04-05| 624.32
#2005-04-06| 623.60
#2005-04-07| 625.75
#2005-04-08| 627.24
#2005-04-11| 628.48
#2005-04-12| 624.60
#2005-04-13| 627.66
#2005-04-14| 619.74
#2005-04-15| 613.12
#2005-04-18| 597.56
#2005-04-19| 607.68
#2005-04-20| 610.17
#2005-04-21| 610.66
#2005-04-22| 618.53
#2005-04-25| 618.14
#2005-04-26| 617.32
#2005-04-27| 615.98
#2005-04-28| 617.83
#2005-04-29| 619.51
#2005-05-02| 621.74
#2005-05-03| 620.50
#2005-05-04| 622.79
#2005-05-05| 624.47
#2005-05-06| 628.92
#2005-05-09| 625.29
#2005-05-10| 624.76
#2005-05-11| 623.23
#2005-05-12| 619.81
#2005-05-13| 617.35
#2005-05-16| 611.38
#2005-05-17| 607.32
#2005-05-18| 608.58
#2005-05-19| 615.77
#2005-05-20| 612.84
#2005-05-23| 617.39
#2005-05-24| 620.28
#2005-05-25| 615.94
#2005-05-26| 614.08
#2005-05-27| 616.47
#2005-05-30| .
#2005-05-31| 621.17
#2005-06-01| 620.68
#2005-06-02| 622.25
#2005-06-03| 625.39
#2005-06-06| 629.35
#2005-06-07| 630.20
#2005-06-08| 634.22
#2005-06-09| 629.21
#2005-06-10| 628.80
#2005-06-13| 625.78
#2005-06-14| 625.51
#2005-06-15| 630.75
#2005-06-16| 632.46
#2005-06-17| 638.56
#2005-06-20| 633.93
#2005-06-21| 637.03
#2005-06-22| 638.83
#2005-06-23| 639.33
#2005-06-24| 635.75
#2005-06-27| 631.76
#2005-06-28| 632.88
#2005-06-29| 631.61
#2005-06-30| 630.41
#2005-07-01| 627.73
#2005-07-04| .
#2005-07-05| 623.42
#2005-07-06| 621.97
#2005-07-07| 617.32
#2005-07-08| 617.26
#2005-07-11| 622.66
#2005-07-12| 628.76
#2005-07-13| 625.93
#2005-07-14| 630.76
#2005-07-15| 630.59
#2005-07-18| 632.89
#2005-07-19| 629.50
#2005-07-20| 629.98
#2005-07-21| 638.60
#2005-07-22| 642.48
#2005-07-25| 641.89
#2005-07-26| 638.65
#2005-07-27| 641.22
#2005-07-28| 644.31
#2005-07-29| 649.08
#2005-08-01| 650.50
#2005-08-02| 654.81
#2005-08-03| 657.17
#2005-08-04| 654.82
#2005-08-05| 648.10
#2005-08-08| 647.64
#2005-08-09| 648.45
#2005-08-10| 662.28
#2005-08-11| 677.02
#2005-08-12| 680.57
#2005-08-15| 681.45
#2005-08-16| 681.49
#2005-08-17| 680.57
#2005-08-18| 673.57
#2005-08-19| 672.31
#2005-08-22| 688.90
#2005-08-23| 682.02
#2005-08-24| 682.64
#2005-08-25| 679.20
#2005-08-26| 681.33
#2005-08-29| 668.49
#2005-08-30| 674.03
#2005-08-31| 675.83
#2005-09-01| 685.05
#2005-09-02| 685.86
#2005-09-05| .
#2005-09-06| 688.65
#2005-09-07| 688.24
#2005-09-08| 687.53
#2005-09-09| 694.87
#2005-09-12| 703.13
#2005-09-13| 702.21
#2005-09-14| 704.80
#2005-09-15| 705.21
#2005-09-16| 705.62
#2005-09-19| 705.43
#2005-09-20| 718.90
#2005-09-21| 722.43
#2005-09-22| 715.24
#2005-09-23| 710.31
#2005-09-26| 722.60
#2005-09-27| 719.07
#2005-09-28| 734.23
#2005-09-29| 749.61
#2005-09-30| 743.22
#2005-10-03| 736.54
#2005-10-04| 736.09
#2005-10-05| 723.24
#2005-10-06| 705.52
#2005-10-07| 707.50
#2005-10-10| 709.32
#2005-10-11| 725.52
#2005-10-12| 725.52
#2005-10-13| 725.36
#2005-10-14| 721.93
#2005-10-17| 713.17
#2005-10-18| 711.64
#2005-10-19| 704.49
#2005-10-20| 709.39
#2005-10-21| 711.93
#2005-10-24| 710.64
#2005-10-25| 718.92
#2005-10-26| 722.04
#2005-10-27| 731.65
#2005-10-28| 720.63
#2005-10-31| 730.75
#2005-11-01| 749.37
#2005-11-02| 752.39
#2005-11-03| 753.18
#2005-11-04| 757.08
#2005-11-07| 760.71
#2005-11-08| 762.74
#2005-11-09| 754.16
#2005-11-10| 748.80
#2005-11-11| 761.06
#2005-11-14| 749.47
#2005-11-15| 744.18
#2005-11-16| 751.01
#2005-11-17| 764.44
#2005-11-18| 769.18
#2005-11-21| 762.97
#2005-11-22| 753.91
#2005-11-23| 761.81
#2005-11-24| .
#2005-11-25| 764.38
#2005-11-28| 765.87
#2005-11-29| 763.24
#2005-11-30| 760.02
#2005-12-01| 761.78
#2005-12-02| 770.22
#2005-12-05| 776.80
#2005-12-06| 783.20
#2005-12-07| 785.85
#2005-12-08| 774.23
#2005-12-09| 784.14
#2005-12-12| 800.25
#2005-12-13| 801.42
#2005-12-14| 810.00
#2005-12-15| 807.08
#2005-12-16| 811.82
#2005-12-19| 813.82
#2005-12-20| 819.40
#2005-12-21| 823.54
#2005-12-22| 822.79
#2005-12-23| 824.25
#2005-12-26| .
#2005-12-27| 823.03
#2005-12-28| 827.43
#2005-12-29| 825.86
#2005-12-30| 820.96
#2006-01-02| .
#2006-01-03| 828.80
#2006-01-04| 840.50
#2006-01-05| 845.18
#2006-01-06| 846.38
#2006-01-09| 850.46
#2006-01-10| 834.13
#2006-01-11| 840.65
#2006-01-12| 843.03
#2006-01-13| 841.06
#2006-01-16| .
#2006-01-17| 821.51
#2006-01-18| 802.85
#2006-01-19| 820.31
#2006-01-20| 818.45
#2006-01-23| 808.10
#2006-01-24| 818.00
#2006-01-25| 823.92
#2006-01-26| 834.27
#2006-01-27| 853.33
#2006-01-30| 851.67
#2006-01-31| 861.70
#2006-02-01| 852.32
#2006-02-02| 851.20
#2006-02-03| 843.08
#2006-02-06| 847.50
#2006-02-07| 849.00
#2006-02-08| 830.39
#2006-02-09| 837.00
#2006-02-10| 833.79
#2006-02-13| 821.55
#2006-02-14| 830.91
#2006-02-15| 828.11
#2006-02-16| 830.14
#2006-02-17| 819.08
#2006-02-20| .
#2006-02-21| 821.11
#2006-02-22| 818.61
#2006-02-23| 837.86
#2006-02-24| 846.85
#2006-02-27| 857.12
#2006-02-28| 860.99
#2006-03-01| 852.65
#2006-03-02| 854.97
#2006-03-03| 844.26
#2006-03-06| 844.53
#2006-03-07| 834.34
#2006-03-08| 829.41
#2006-03-09| 841.16
#2006-03-10| 836.52
#2006-03-13| 848.92
#2006-03-14| 852.22
#2006-03-15| 851.34
#2006-03-16| 843.02
#2006-03-17| 851.51
#2006-03-20| 859.17
#2006-03-21| 854.22
#2006-03-22| 853.18
#2006-03-23| 847.48
#2006-03-24| 852.55
#2006-03-27| 859.59
#2006-03-28| 859.27
#2006-03-29| 857.53
#2006-03-30| 875.81
#2006-03-31| 878.86
#2006-04-03| 891.32
#2006-04-04| 893.44
#2006-04-05| 898.73
#2006-04-06| 909.02
#2006-04-07| 906.55
#2006-04-10| 900.77
#2006-04-11| 898.69
#2006-04-12| 887.31
#2006-04-13| 886.05
#2006-04-14| .
#2006-04-17| 884.98
#2006-04-18| 896.40
#2006-04-19| 900.55
#2006-04-20| 896.73
#2006-04-21| 898.41
#2006-04-24| 891.97
#2006-04-25| 896.86
#2006-04-26| 901.17
#2006-04-27| 909.95
#2006-04-28| 907.03
#2006-05-01| 911.59
#2006-05-02| 921.63
#2006-05-03| 925.42
#2006-05-04| 924.72
#2006-05-05| 930.57
#2006-05-08| 952.38
#2006-05-09| 951.55
#2006-05-10| 947.50
#2006-05-11| 944.21
#2006-05-12| 936.39
#2006-05-15| 920.67
#2006-05-16| 906.76
#2006-05-17| 911.97
#2006-05-18| 889.25
#2006-05-19| 879.77
#2006-05-22| 860.95
#2006-05-23| 851.27
#2006-05-24| 850.41
#2006-05-25| 840.11
#2006-05-26| 851.98
#2006-05-29| .
#2006-05-30| 861.14
#2006-05-31| 845.76
#2006-06-01| 845.46
#2006-06-02| 862.76
#2006-06-05| 860.96
#2006-06-06| 841.53
#2006-06-07| 826.67
#2006-06-08| 802.22
#2006-06-09| 814.65
#2006-06-12| 814.14
#2006-06-13| 785.48
#2006-06-14| 786.52
#2006-06-15| 796.31
#2006-06-16| 821.77
#2006-06-19| 809.27
#2006-06-20| 800.38
#2006-06-21| 801.85
#2006-06-22| 816.96
#2006-06-23| 815.08
#2006-06-26| 815.49
#2006-06-27| 819.40
#2006-06-28| 813.08
#2006-06-29| 826.32
#2006-06-30| 854.41
#2006-07-03| 860.10
#2006-07-04| .
#2006-07-05| 852.35
#2006-07-06| 850.48
#2006-07-07| 855.59
#2006-07-10| 864.77
#2006-07-11| 861.37
#2006-07-12| 852.03
#2006-07-13| 848.50
#2006-07-14| 828.16
#2006-07-17| 819.25
#2006-07-18| 804.02
#2006-07-19| 802.94
#2006-07-20| 831.75
#2006-07-21| 828.39
#2006-07-24| 827.11
#2006-07-25| 833.36
#2006-07-26| 828.40
#2006-07-27| 845.16
#2006-07-28| 852.25
#2006-07-31| 856.71
#2006-08-01| 847.62
#2006-08-02| 851.49
#2006-08-03| 851.45
#2006-08-04| 858.04
#2006-08-07| 847.76
#2006-08-08| 854.90
#2006-08-09| 861.05
#2006-08-10| 862.41
#2006-08-11| 858.73
#2006-08-14| 862.81
#2006-08-15| 867.54
#2006-08-16| 880.22
#2006-08-17| 882.81
#2006-08-18| 881.91
#2006-08-21| 874.45
#2006-08-22| 879.04
#2006-08-23| 875.95
#2006-08-24| 866.09
#2006-08-25| 860.61
#2006-08-28| 854.19
#2006-08-29| 864.85
#2006-08-30| 865.24
#2006-08-31| 870.59
#2006-09-01| 872.07
#2006-09-04| .
#2006-09-05| 885.77
#2006-09-06| 878.87
#2006-09-07| 871.08
#2006-09-08| 871.26
#2006-09-11| 857.69
#2006-09-12| 856.20
#2006-09-13| 853.95
#2006-09-14| 857.29
#2006-09-15| 856.54
#2006-09-18| 860.47
#2006-09-19| 861.55
#2006-09-20| 850.59
#2006-09-21| 857.09
#2006-09-22| 851.91
#2006-09-25| 847.63
#2006-09-26| 842.37
#2006-09-27| 860.07
#2006-09-28| 865.16
#2006-09-29| 868.01
#2006-10-02| 874.18
#2006-10-03| 872.55
#2006-10-04| 868.88
#2006-10-05| 884.34
#2006-10-06| 883.30
#2006-10-09| 877.95
#2006-10-10| 880.42
#2006-10-11| 877.00
#2006-10-12| 873.89
#2006-10-13| 878.98
#2006-10-16| 887.43
#2006-10-17| 884.29
#2006-10-18| 885.35
#2006-10-19| 888.70
#2006-10-20| 892.30
#2006-10-23| 894.88
#2006-10-24| 897.05
#2006-10-25| 895.82
#2006-10-26| 906.56
#2006-10-27| 904.20
#2006-10-30| 897.38
#2006-10-31| 896.97
#2006-11-01| 903.70
#2006-11-02| 903.17
#2006-11-03| 901.69
#2006-11-06| 898.40
#2006-11-07| 905.90
#2006-11-08| 893.70
#2006-11-09| 889.00
#2006-11-10| 889.59
#2006-11-13| 887.51
#2006-11-14| 903.73
#2006-11-15| 906.47
#2006-11-16| 903.62
#2006-11-17| 899.93
#2006-11-20| 884.08
#2006-11-21| 888.03
#2006-11-22| 909.86
#2006-11-23| .
#2006-11-24| 907.17
#2006-11-27| 909.97
#2006-11-28| 899.98
#2006-11-29| 918.09
#2006-11-30| 934.71
#2006-12-01| 933.83
#2006-12-04| 934.69
#2006-12-05| 934.89
#2006-12-06| 944.36
#2006-12-07| 943.20
#2006-12-08| 933.95
#2006-12-11| 929.10
#2006-12-12| 930.24
#2006-12-13| 928.29
#2006-12-14| 939.35
#2006-12-15| 943.64
#2006-12-18| 947.48
#2006-12-19| 936.15
#2006-12-20| 950.14
#2006-12-21| 948.25
#2006-12-22| 951.96
#2006-12-25| .
#2006-12-26| 950.35
#2006-12-27| 967.88
#2006-12-28| 971.46
#2006-12-29| 972.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 981.51
#2007-01-04| 971.94
#2007-01-05| 971.07
#2007-01-08| 964.81
#2007-01-09| 966.67
#2007-01-10| 950.17
#2007-01-11| 945.75
#2007-01-12| 964.06
#2007-01-15| .
#2007-01-16| 978.38
#2007-01-17| 980.56
#2007-01-18| 980.13
#2007-01-19| 981.30
#2007-01-22| 994.60
#2007-01-23| 991.91
#2007-01-24| 992.49
#2007-01-25| 987.63
#2007-01-26| 975.07
#2007-01-29| 972.00
#2007-01-30| 977.66
#2007-01-31| 974.53
#2007-02-01| 983.66
#2007-02-02| 989.90
#2007-02-05| 986.70
#2007-02-06| 989.93
#2007-02-07| 994.32
#2007-02-08| 993.10
#2007-02-09| 998.51
#2007-02-12| 992.24
#2007-02-13| 995.28
#2007-02-14|1003.68
#2007-02-15|1017.65
#2007-02-16|1017.94
#2007-02-19| .
#2007-02-20|1017.23
#2007-02-21|1017.70
#2007-02-22|1026.35
#2007-02-23|1030.01
#2007-02-26|1025.79
#2007-02-27|1014.09
#2007-02-28| 983.30
#2007-03-01| 975.10
#2007-03-02| 970.28
#2007-03-05| 937.68
#2007-03-06| 953.32
#2007-03-07| 956.36
#2007-03-08| 966.53
#2007-03-09| 973.26
#2007-03-12| 984.40
#2007-03-13| 979.37
#2007-03-14| 952.23
#2007-03-15| 958.63
#2007-03-16| 954.00
#2007-03-19| 960.21
#2007-03-20| 970.64
#2007-03-21| 973.06
#2007-03-22| 988.47
#2007-03-23| 990.86
#2007-03-26| 991.57
#2007-03-27| 987.21
#2007-03-28| 982.42
#2007-03-29| 981.24
#2007-03-30| 986.06
#2007-04-02| 980.25
#2007-04-03| 988.49
#2007-04-04|1002.41
#2007-04-05|1000.14
#2007-04-06| .
#2007-04-09|1001.54
#2007-04-10|1011.23
#2007-04-11|1013.51
#2007-04-12|1010.40
#2007-04-13|1004.96
#2007-04-16|1013.05
#2007-04-17|1016.53
#2007-04-18|1027.52
#2007-04-19|1010.79
#2007-04-20|1015.70
#2007-04-23|1014.51
#2007-04-24|1013.15
#2007-04-25|1010.46
#2007-04-26|1010.53
#2007-04-27|1005.79
#2007-04-30|1001.14
#2007-05-01| 996.99
#2007-05-02|1003.93
#2007-05-03|1009.18
#2007-05-04|1014.29
#2007-05-07|1026.84
#2007-05-08|1025.01
#2007-05-09|1032.39
#2007-05-10|1032.54
#2007-05-11|1025.49
#2007-05-14|1038.15
#2007-05-15|1032.55
#2007-05-16|1030.62
#2007-05-17|1027.42
#2007-05-18|1022.75
#2007-05-21|1023.50
#2007-05-22|1031.63
#2007-05-23|1041.85
#2007-05-24|1036.54
#2007-05-25|1024.33
#2007-05-28| .
#2007-05-29|1031.40
#2007-05-30|1024.98
#2007-05-31|1037.89
#2007-06-01|1045.47
#2007-06-04|1051.71
#2007-06-05|1052.14
#2007-06-06|1051.28
#2007-06-07|1049.11
#2007-06-08|1034.07
#2007-06-11|1034.17
#2007-06-12|1034.57
#2007-06-13|1027.06
#2007-06-14|1034.02
#2007-06-15|1042.46
#2007-06-18|1060.15
#2007-06-19|1060.59
#2007-06-20|1065.25
#2007-06-21|1070.44
#2007-06-22|1059.68
#2007-06-25|1049.09
#2007-06-26|1048.48
#2007-06-27|1036.25
#2007-06-28|1047.38
#2007-06-29|1049.53
#2007-07-02|1058.60
#2007-07-03|1068.70
#2007-07-04| .
#2007-07-05|1076.71
#2007-07-06|1077.21
#2007-07-09|1089.75
#2007-07-10|1098.46
#2007-07-11|1085.60
#2007-07-12|1084.17
#2007-07-13|1096.54
#2007-07-16|1094.42
#2007-07-17|1093.72
#2007-07-18|1086.32
#2007-07-19|1093.83
#2007-07-20|1104.81
#2007-07-23|1103.16
#2007-07-24|1112.45
#2007-07-25|1105.96
#2007-07-26|1098.24
#2007-07-27|1061.76
#2007-07-30|1063.03
#2007-07-31|1077.16
#2007-08-01|1035.75
#2007-08-02|1035.96
#2007-08-03|1042.57
#2007-08-06|1020.47
#2007-08-07|1018.50
#2007-08-08|1044.15
#2007-08-09|1052.46
#2007-08-10|1017.59
#2007-08-13|1017.86
#2007-08-14|1011.23
#2007-08-15| 978.67
#2007-08-16| 946.15
#2007-08-17| 925.70
#2007-08-20| 976.98
#2007-08-21| 987.49
#2007-08-22| 995.71
#2007-08-23|1021.35
#2007-08-24|1017.82
#2007-08-27|1035.19
#2007-08-28|1030.90
#2007-08-29|1013.87
#2007-08-30|1023.46
#2007-08-31|1046.21
#2007-09-03| .
#2007-09-04|1045.45
#2007-09-05|1040.21
#2007-09-06|1041.16
#2007-09-07|1042.42
#2007-09-10|1028.14
#2007-09-11|1032.57
#2007-09-12|1036.04
#2007-09-13|1033.54
#2007-09-14|1051.18
#2007-09-17|1042.71
#2007-09-18|1021.95
#2007-09-19|1066.57
#2007-09-20|1076.32
#2007-09-21|1068.81
#2007-09-24|1085.32
#2007-09-25|1087.02
#2007-09-26|1094.51
#2007-09-27|1120.35
#2007-09-28|1125.07
#2007-10-01|1128.64
#2007-10-02|1154.87
#2007-10-03|1161.88
#2007-10-04|1153.58
#2007-10-05|1170.01
#2007-10-08|1172.89
#2007-10-09|1184.10
#2007-10-10|1193.13
#2007-10-11|1201.86
#2007-10-12|1185.04
#2007-10-15|1184.23
#2007-10-16|1157.20
#2007-10-17|1148.08
#2007-10-18|1156.81
#2007-10-19|1146.78
#2007-10-22|1121.40
#2007-10-23|1148.48
#2007-10-24|1149.73
#2007-10-25|1164.03
#2007-10-26|1184.93
#2007-10-29|1222.42
#2007-10-30|1230.72
#2007-10-31|1237.78
#2007-11-01|1238.27
#2007-11-02|1204.06
#2007-11-05|1170.09
#2007-11-06|1183.82
#2007-11-07|1189.37
#2007-11-08|1155.91
#2007-11-09|1148.09
#2007-11-12|1110.76
#2007-11-13|1119.57
#2007-11-14|1162.49
#2007-11-15|1149.75
#2007-11-16|1123.71
#2007-11-19|1120.39
#2007-11-20|1119.77
#2007-11-21|1084.50
#2007-11-22| .
#2007-11-23|1079.89
#2007-11-26|1114.68
#2007-11-27|1110.60
#2007-11-28|1107.04
#2007-11-29|1135.89
#2007-11-30|1144.11
#2007-12-03|1150.07
#2007-12-04|1148.57
#2007-12-05|1155.71
#2007-12-06|1171.57
#2007-12-07|1169.93
#2007-12-10|1163.02
#2007-12-11|1177.60
#2007-12-12|1159.44
#2007-12-13|1128.50
#2007-12-14|1099.71
#2007-12-17|1059.72
#2007-12-18|1060.51
#2007-12-19|1061.52
#2007-12-20|1064.02
#2007-12-21|1075.54
#2007-12-24|1089.60
#2007-12-25| .
#2007-12-26|1103.70
#2007-12-27|1098.40
#2007-12-28|1089.34
#2007-12-31|1099.09
#2008-01-01| .
#2008-01-02|1100.07
#2008-01-03|1082.65
#2008-01-04|1079.29
#2008-01-07|1061.38
#2008-01-08|1068.82
#2008-01-09|1082.69
#2008-01-10|1071.04
#2008-01-11|1060.47
#2008-01-14|1058.47
#2008-01-15|1045.27
#2008-01-16|1005.84
#2008-01-17|1023.87
#2008-01-18|1031.51
#2008-01-21| .
#2008-01-22| 912.46
#2008-01-23| 958.71
#2008-01-24| 979.86
#2008-01-25|1036.67
#2008-01-28|1006.53
#2008-01-29|1011.54
#2008-01-30| 989.96
#2008-01-31| 992.62
#2008-02-01|1011.74
#2008-02-04|1038.61
#2008-02-05|1023.93
#2008-02-06| 985.46
#2008-02-07| 980.71
#2008-02-08| 975.86
#2008-02-11| 955.51
#2008-02-12| 958.63
#2008-02-13| 950.05
#2008-02-14| 985.42
#2008-02-15| 985.33
#2008-02-18| .
#2008-02-19| 994.84
#2008-02-20| 961.52
#2008-02-21| 970.49
#2008-02-22| 959.20
#2008-02-25| 970.86
#2008-02-26| 981.52
#2008-02-27|1008.98
#2008-02-28|1008.44
#2008-02-29| 991.39
#2008-03-03| 956.02
#2008-03-04| 943.01
#2008-03-05| 932.28
#2008-03-06| 946.20
#2008-03-07| 912.91
#2008-03-10| 900.76
#2008-03-11| 910.97
#2008-03-12| 938.93
#2008-03-13| 904.52
#2008-03-14| 899.80
#2008-03-17| 861.82
#2008-03-18| 874.32
#2008-03-19| 900.55
#2008-03-20| 887.25
#2008-03-21| .
#2008-03-24| 910.34
#2008-03-25| 949.94
#2008-03-26| 957.88
#2008-03-27| 950.20
#2008-03-28| 960.31
#2008-03-31| 941.57
#2008-04-01| 943.66
#2008-04-02| 991.61
#2008-04-03|1009.38
#2008-04-04|1008.64
#2008-04-07|1009.07
#2008-04-08| 993.80
#2008-04-09| 978.64
#2008-04-10| 982.60
#2008-04-11| 998.88
#2008-04-14| 971.51
#2008-04-15| 979.72
#2008-04-16| 994.07
#2008-04-17|1005.52
#2008-04-18| 990.72
#2008-04-21|1019.31
#2008-04-22|1018.20
#2008-04-23|1026.25
#2008-04-24|1026.12
#2008-04-25|1036.57
#2008-04-28|1062.13
#2008-04-29|1068.36
#2008-04-30|1066.33
#2008-05-01|1055.73
#2008-05-02|1082.37
#2008-05-05|1083.39
#2008-05-06|1079.67
#2008-05-07|1064.43
#2008-05-08|1055.21
#2008-05-09|1040.51
#2008-05-12|1043.57
#2008-05-13|1052.61
#2008-05-14|1048.40
#2008-05-15|1058.57
#2008-05-16|1065.85
#2008-05-19|1064.21
#2008-05-20|1047.74
#2008-05-21|1037.37
#2008-05-22|1026.89
#2008-05-23|1021.58
#2008-05-26| .
#2008-05-27|1011.12
#2008-05-28|1006.15
#2008-05-29|1013.32
#2008-05-30|1026.51
#2008-06-02|1036.63
#2008-06-03|1018.32
#2008-06-04|1022.71
#2008-06-05|1016.41
#2008-06-06|1023.14
#2008-06-09|1004.60
#2008-06-10| 970.17
#2008-06-11| 972.81
#2008-06-12| 948.87
#2008-06-13| 947.47
#2008-06-16| 963.47
#2008-06-17| 969.38
#2008-06-18| 971.41
#2008-06-19| 945.45
#2008-06-20| 938.04
#2008-06-23| 927.43
#2008-06-24| 922.80
#2008-06-25| 925.65
#2008-06-26| 931.45
#2008-06-27| 911.56
#2008-06-30| 906.27
#2008-07-01| 893.08
#2008-07-02| 885.61
#2008-07-03| 876.67
#2008-07-04| .
#2008-07-07| 892.78
#2008-07-08| 868.10
#2008-07-09| 891.07
#2008-07-10| 900.18
#2008-07-11| 907.60
#2008-07-14| 899.43
#2008-07-15| 868.83
#2008-07-16| 866.01
#2008-07-17| 888.94
#2008-07-18| 887.58
#2008-07-21| 910.23
#2008-07-22| 915.89
#2008-07-23| 948.93
#2008-07-24| 962.00
#2008-07-25| 926.75
#2008-07-28| 920.82
#2008-07-29| 896.50
#2008-07-30| 917.20
#2008-07-31| 915.71
#2008-08-01| 904.35
#2008-08-04| 889.12
#2008-08-05| 887.91
#2008-08-06| 899.91
#2008-08-07| 892.88
#2008-08-08| 878.92
#2008-08-11| 890.87
#2008-08-12| 885.07
#2008-08-13| 861.18
#2008-08-14| 846.94
#2008-08-15| 843.92
#2008-08-18| 843.01
#2008-08-19| 824.96
#2008-08-20| 833.49
#2008-08-21| 822.37
#2008-08-22| 813.85
#2008-08-25| 833.22
#2008-08-26| 826.31
#2008-08-27| 830.32
#2008-08-28| 827.26
#2008-08-29| 849.93
#2008-09-01| .
#2008-09-02| 830.05
#2008-09-03| 823.55
#2008-09-04| 814.42
#2008-09-05| 789.27
#2008-09-08| 840.15
#2008-09-09| 826.58
#2008-09-10| 825.62
#2008-09-11| 796.02
#2008-09-12| 807.45
#2008-09-15| 797.02
#2008-09-16| 749.99
#2008-09-17| 734.89
#2008-09-18| 716.33
#2008-09-19| 784.11
#2008-09-22| 808.95
#2008-09-23| 792.90
#2008-09-24| 793.99
#2008-09-25| 791.14
#2008-09-26| 785.53
#2008-09-29| 762.83
#2008-09-30| 741.05
#2008-10-01| 756.47
#2008-10-02| 749.84
#2008-10-03| 733.11
#2008-10-06| 688.77
#2008-10-07| 686.74
#2008-10-08| 633.84
#2008-10-09| 646.88
#2008-10-10| 591.23
#2008-10-13| 628.77
#2008-10-14| 677.40
#2008-10-15| 662.73
#2008-10-16| 609.29
#2008-10-17| 603.27
#2008-10-20| 627.00
#2008-10-21| 636.76
#2008-10-22| 598.80
#2008-10-23| 580.47
#2008-10-24| 537.51
#2008-10-27| 494.82
#2008-10-28| 506.71
#2008-10-29| 516.33
#2008-10-30| 563.29
#2008-10-31| 555.68
#2008-11-03| 576.74
#2008-11-04| 597.76
#2008-11-05| 626.89
#2008-11-06| 587.47
#2008-11-07| 588.53
#2008-11-10| 606.40
#2008-11-11| 579.53
#2008-11-12| 571.97
#2008-11-13| 542.28
#2008-11-14| 544.82
#2008-11-17| 536.12
#2008-11-18| 512.70
#2008-11-19| 503.34
#2008-11-20| 473.03
#2008-11-21| 488.61
#2008-11-24| 485.49
#2008-11-25| 510.78
#2008-11-26| 517.37
#2008-11-27| .
#2008-11-28| 537.85
#2008-12-01| 539.00
#2008-12-02| 514.10
#2008-12-03| 520.58
#2008-12-04| 519.39
#2008-12-05| 520.59
#2008-12-08| 550.64
#2008-12-09| 548.41
#2008-12-10| 567.40
#2008-12-11| 579.84
#2008-12-12| 555.66
#2008-12-15| 573.12
#2008-12-16| 571.03
#2008-12-17| 588.78
#2008-12-18| 600.21
#2008-12-19| 601.84
#2008-12-22| 590.73
#2008-12-23| 579.59
#2008-12-24| 572.95
#2008-12-25| .
#2008-12-26| 576.71
#2008-12-29| 585.73
#2008-12-30| 584.00
#2008-12-31| 585.84
#2009-01-01| .
#2009-01-02| 596.02
#2009-01-05| 609.09
#2009-01-06| 604.90
#2009-01-07| 602.29
#2009-01-08| 583.57
#2009-01-09| 581.42
#2009-01-12| 568.48
#2009-01-13| 548.57
#2009-01-14| 554.30
#2009-01-15| 534.67
#2009-01-16| 544.28
#2009-01-19| .
#2009-01-20| 525.77
#2009-01-21| 513.44
#2009-01-22| 520.75
#2009-01-23| 504.65
#2009-01-26| 502.58
#2009-01-27| 518.26
#2009-01-28| 525.24
#2009-01-29| 538.93
#2009-01-30| 530.53
#2009-02-02| 515.70
#2009-02-03| 521.09
#2009-02-04| 526.73
#2009-02-05| 522.34
#2009-02-06| 531.14
#2009-02-09| 531.37
#2009-02-10| 533.70
#2009-02-11| 528.25
#2009-02-12| 515.39
#2009-02-13| 522.00
#2009-02-16| .
#2009-02-17| 495.40
#2009-02-18| 487.24
#2009-02-19| 489.51
#2009-02-20| 476.87
#2009-02-23| 481.67
#2009-02-24| 470.05
#2009-02-25| 476.36
#2009-02-26| 473.29
#2009-02-27| 474.88
#2009-03-02| 453.16
#2009-03-03| 450.79
#2009-03-04| 456.48
#2009-03-05| 456.90
#2009-03-06| 448.54
#2009-03-09| 436.35
#2009-03-10| 447.43
#2009-03-11| 459.48
#2009-03-12| 453.33
#2009-03-13| 473.61
#2009-03-16| 489.78
#2009-03-17| 499.80
#2009-03-18| 509.77
#2009-03-19| 528.56
#2009-03-20| 514.80
#2009-03-23| 538.22
#2009-03-24| 550.72
#2009-03-25| 550.34
#2009-03-26| 568.46
#2009-03-27| 567.13
#2009-03-30| 534.82
#2009-03-31| 534.30
#2009-04-01| 540.62
#2009-04-02| 575.51
#2009-04-03| 577.91
#2009-04-06| 583.19
#2009-04-07| 580.61
#2009-04-08| 564.88
#2009-04-09| 586.13
#2009-04-10| .
#2009-04-13| 591.55
#2009-04-14| 604.32
#2009-04-15| 598.16
#2009-04-16| 595.80
#2009-04-17| 597.58
#2009-04-20| 596.86
#2009-04-21| 583.37
#2009-04-22| 575.03
#2009-04-23| 583.24
#2009-04-24| 587.80
#2009-04-27| 579.78
#2009-04-28| 568.10
#2009-04-29| 579.58
#2009-04-30| 600.38
#2009-05-01| 597.98
#2009-05-04| 625.50
#2009-05-05| 628.91
#2009-05-06| 634.32
#2009-05-07| 660.88
#2009-05-08| 671.81
#2009-05-11| 672.38
#2009-05-12| 665.62
#2009-05-13| 662.97
#2009-05-14| 641.05
#2009-05-15| 658.97
#2009-05-18| 664.71
#2009-05-19| 685.60
#2009-05-20| 686.11
#2009-05-21| 678.70
#2009-05-22| 679.20
#2009-05-25| .
#2009-05-26| 678.47
#2009-05-27| 697.47
#2009-05-28| 691.92
#2009-05-29| 705.69
#2009-06-01| 725.58
#2009-06-02| 722.44
#2009-06-03| 727.93
#2009-06-04| 721.29
#2009-06-05| 723.43
#2009-06-08| 713.78
#2009-06-09| 711.09
#2009-06-10| 736.32
#2009-06-11| 742.30
#2009-06-12| 745.51
#2009-06-15| 734.68
#2009-06-16| 723.71
#2009-06-17| 721.36
#2009-06-18| 712.73
#2009-06-19| 724.40
#2009-06-22| 728.70
#2009-06-23| 710.23
#2009-06-24| 720.33
#2009-06-25| 732.00
#2009-06-26| 746.74
#2009-06-29| 741.10
#2009-06-30| 740.85
#2009-07-01| 742.21
#2009-07-02| 739.34
#2009-07-03| .
#2009-07-06| 730.70
#2009-07-07| 724.87
#2009-07-08| 713.30
#2009-07-09| 710.59
#2009-07-10| 709.15
#2009-07-13| 689.81
#2009-07-14| 713.30
#2009-07-15| 725.20
#2009-07-16| 729.08
#2009-07-17| 740.28
#2009-07-20| 756.72
#2009-07-21| 762.62
#2009-07-22| 756.66
#2009-07-23| 764.64
#2009-07-24| 769.16
#2009-07-27| 778.46
#2009-07-28| 790.97
#2009-07-29| 777.97
#2009-07-30| 785.43
#2009-07-31| 800.48
#2009-08-03| 814.90
#2009-08-04| 811.00
#2009-08-05| 798.12
#2009-08-06| 800.74
#2009-08-07| 785.32
#2009-08-10| 793.99
#2009-08-11| 801.31
#2009-08-12| 790.83
#2009-08-13| 810.06
#2009-08-14| 813.68
#2009-08-17| 786.02
#2009-08-18| 787.28
#2009-08-19| 779.93
#2009-08-20| 790.52
#2009-08-21| 785.10
#2009-08-24| 804.53
#2009-08-25| 800.79
#2009-08-26| 801.88
#2009-08-27| 800.59
#2009-08-28| 806.81
#2009-08-31| 803.49
#2009-09-01| 805.71
#2009-09-02| 793.90
#2009-09-03| 797.14
#2009-09-04| 806.41
#2009-09-07| .
#2009-09-08| 831.91
#2009-09-09| 827.49
#2009-09-10| 838.50
#2009-09-11| 845.84
#2009-09-14| 833.88
#2009-09-15| 834.06
#2009-09-16| 850.34
#2009-09-17| 856.60
#2009-09-18| 852.62
#2009-09-21| 845.42
#2009-09-22| 853.91
#2009-09-23| 853.09
#2009-09-24| 844.85
#2009-09-25| 841.45
#2009-09-28| 831.64
#2009-09-29| 843.10
#2009-09-30| 849.36
#2009-10-01| 841.84
#2009-10-02| 825.03
#2009-10-05| 824.51
#2009-10-06| 843.90
#2009-10-07| 863.05
#2009-10-08| 876.67
#2009-10-09| 877.25
#2009-10-12| 874.16
#2009-10-13| 877.05
#2009-10-14| 885.93
#2009-10-15| 889.62
#2009-10-16| 882.82
#2009-10-19| 890.08
#2009-10-20| 901.01
#2009-10-21| 896.86
#2009-10-22| 886.11
#2009-10-23| 893.55
#2009-10-26| 892.59
#2009-10-27| 876.74
#2009-10-28| 859.32
#2009-10-29| 846.81
#2009-10-30| 862.67
#2009-11-02| 854.47
#2009-11-03| 843.35
#2009-11-04| 855.35
#2009-11-05| 853.21
#2009-11-06| 866.61
#2009-11-09| 884.11
#2009-11-10| 889.89
#2009-11-11| 896.03
#2009-11-12| 886.64
#2009-11-13| 891.30
#2009-11-16| 899.32
#2009-11-17| 892.48
#2009-11-18| 890.09
#2009-11-19| 877.51
#2009-11-20| 875.27
#2009-11-23| 886.53
#2009-11-24| 872.56
#2009-11-25| 878.70
#2009-11-26| .
#2009-11-27| 835.13
#2009-11-30| 869.17
#2009-12-01| 884.69
#2009-12-02| 889.38
#2009-12-03| 896.84
#2009-12-04| 887.08
#2009-12-07| 885.75
#2009-12-08| 880.23
#2009-12-09| 870.03
#2009-12-10| 866.59
#2009-12-11| 867.13
#2009-12-14| 868.43
#2009-12-15| 859.57
#2009-12-16| 859.74
#2009-12-17| 847.66
#2009-12-18| 838.96
#2009-12-21| 831.16
#2009-12-22| 838.19
#2009-12-23| 847.05
#2009-12-24| 853.52
#2009-12-25| .
#2009-12-28| 854.82
#2009-12-29| 858.00
#2009-12-30| 853.53
#2009-12-31| 862.61
#2010-01-01| .
#2010-01-04| 867.63
#2010-01-05| 880.74
#2010-01-06| 885.27
#2010-01-07| 881.24
#2010-01-08| 884.27
#2010-01-11| 893.22
#2010-01-12| 888.37
#2010-01-13| 872.29
#2010-01-14| 877.28
#2010-01-15| 881.19
#2010-01-18| .
#2010-01-19| 882.22
#2010-01-20| 869.54
#2010-01-21| 862.77
#2010-01-22| 856.56
#2010-01-25| 847.58
#2010-01-26| 831.54
#2010-01-27| 822.31
#2010-01-28| 832.85
#2010-01-29| 819.92
#2010-02-01| 819.18
#2010-02-02| 821.60
#2010-02-03| 829.17
#2010-02-04| 817.87
#2010-02-05| 794.11
#2010-02-08| 792.14
#2010-02-09| 797.42
#2010-02-10| 797.94
#2010-02-11| 808.96
#2010-02-12| 808.90
#2010-02-15| .
#2010-02-16| 813.14
#2010-02-17| 826.73
#2010-02-18| 823.73
#2010-02-19| 807.48
#2010-02-22| 825.07
#2010-02-23| 831.20
#2010-02-24| 823.37
#2010-02-25| 817.49
#2010-02-26| 827.82
#2010-03-01| 840.74
#2010-03-02| 848.04
#2010-03-03| 852.16
#2010-03-04| 842.87
#2010-03-05| 849.43
#2010-03-08| 862.00
#2010-03-09| 864.53
#2010-03-10| 865.44
#2010-03-11| 864.32
#2010-03-12| 867.44
#2010-03-15| 861.59
#2010-03-16| 865.00
#2010-03-17| 880.02
#2010-03-18| 877.80
#2010-03-19| 878.97
#2010-03-22| 870.35
#2010-03-23| 873.78
#2010-03-24| 870.80
#2010-03-25| 867.54
#2010-03-26| 874.05
#2010-03-29| 885.24
#2010-03-30| 892.22
#2010-03-31| 888.06
#2010-04-01| 895.65
#2010-04-02| .
#2010-04-05| 898.61
#2010-04-06| 903.88
#2010-04-07| 916.95
#2010-04-08| 912.03
#2010-04-09| 918.08
#2010-04-12| 918.33
#2010-04-13| 913.31
#2010-04-14| 923.88
#2010-04-15| 927.56
#2010-04-16| 918.59
#2010-04-19| 897.38
#2010-04-20| 905.32
#2010-04-21| 910.78
#2010-04-22| 905.59
#2010-04-23| 898.83
#2010-04-26| 910.12
#2010-04-27| 903.93
#2010-04-28| 889.21
#2010-04-29| 888.85
#2010-04-30| 901.55
#2010-05-03| 894.11
#2010-05-04| 887.25
#2010-05-05| 872.77
#2010-05-06| 852.94
#2010-05-07| 836.81
#2010-05-10| 858.15
#2010-05-11| 845.98
#2010-05-12| 844.21
#2010-05-13| 861.14
#2010-05-14| 852.83
#2010-05-17| 829.65
#2010-05-18| 830.32
#2010-05-19| 810.51
#2010-05-20| 800.16
#2010-05-21| 795.76
#2010-05-24| 803.69
#2010-05-25| 775.13
#2010-05-26| 785.34
#2010-05-27| 800.27
#2010-05-28| 813.51
#2010-05-31| .
#2010-06-01| 802.36
#2010-06-02| 795.08
#2010-06-03| 815.41
#2010-06-04| 811.54
#2010-06-07| 785.33
#2010-06-08| 789.02
#2010-06-09| 792.13
#2010-06-10| 800.15
#2010-06-11| 810.73
#2010-06-14| 821.11
#2010-06-15| 821.75
#2010-06-16| 828.11
#2010-06-17| 827.19
#2010-06-18| 831.08
#2010-06-21| 856.26
#2010-06-22| 851.87
#2010-06-23| 843.24
#2010-06-24| 840.08
#2010-06-25| 832.92
#2010-06-28| 835.83
#2010-06-29| 819.56
#2010-06-30| 812.42
#2010-07-01| 806.37
#2010-07-02| 805.58
#2010-07-05| .
#2010-07-06| 819.59
#2010-07-07| 813.42
#2010-07-08| 827.56
#2010-07-09| 838.12
#2010-07-12| 839.21
#2010-07-13| 841.39
#2010-07-14| 851.51
#2010-07-15| 843.51
#2010-07-16| 842.01
#2010-07-19| 833.63
#2010-07-20| 838.07
#2010-07-21| 840.74
#2010-07-22| 841.53
#2010-07-23| 854.91
#2010-07-26| 857.18
#2010-07-27| 861.79
#2010-07-28| 868.50
#2010-07-29| 872.21
#2010-07-30| 868.55
#2010-08-02| 882.95
#2010-08-03| 887.23
#2010-08-04| 883.90
#2010-08-05| 886.14
#2010-08-06| 890.94
#2010-08-09| 894.81
#2010-08-10| 881.69
#2010-08-11| 864.00
#2010-08-12| 854.37
#2010-08-13| 858.49
#2010-08-16| 859.00
#2010-08-17| 863.89
#2010-08-18| 867.52
#2010-08-19| 873.25
#2010-08-20| 862.80
#2010-08-23| 863.34
#2010-08-24| 857.49
#2010-08-25| 847.01
#2010-08-26| 850.04
#2010-08-27| 850.62
#2010-08-30| 860.95
#2010-08-31| 850.72
#2010-09-01| 864.10
#2010-09-02| 871.91
#2010-09-03| 874.92
#2010-09-06| .
#2010-09-07| 887.85
#2010-09-08| 880.24
#2010-09-09| 888.35
#2010-09-10| 888.88
#2010-09-13| 906.77
#2010-09-14| 910.45
#2010-09-15| 909.79
#2010-09-16| 902.27
#2010-09-17| 910.48
#2010-09-20| 913.61
#2010-09-21| 914.31
#2010-09-22| 920.09
#2010-09-23| 918.97
#2010-09-24| 920.45
#2010-09-27| 928.87
#2010-09-28| 926.67
#2010-09-29| 933.07
#2010-09-30| 925.64
#2010-10-01| 930.86
#2010-10-04| 933.02
#2010-10-05| 938.64
#2010-10-06| 956.20
#2010-10-07| 959.60
#2010-10-08| 957.34
#2010-10-11| 960.93
#2010-10-12| 952.54
#2010-10-13| 962.57
#2010-10-14| 980.10
#2010-10-15| 972.71
#2010-10-18| 964.52
#2010-10-19| 961.71
#2010-10-20| 961.44
#2010-10-21| 961.92
#2010-10-22| 958.98
#2010-10-25| 970.54
#2010-10-26| 965.12
#2010-10-27| 950.11
#2010-10-28| 955.44
#2010-10-29| 955.69
#2010-11-01| 970.62
#2010-11-02| 976.85
#2010-11-03| 985.01
#2010-11-04|1001.53
#2010-11-05|1007.40
#2010-11-08|1004.98
#2010-11-09|1001.85
#2010-11-10| 991.95
#2010-11-11| 993.82
#2010-11-12| 974.02
#2010-11-15| 968.02
#2010-11-16| 958.54
#2010-11-17| 952.01
#2010-11-18| 965.67
#2010-11-19| 961.24
#2010-11-22| 962.76
#2010-11-23| 947.11
#2010-11-24| 944.17
#2010-11-25| .
#2010-11-26| 930.01
#2010-11-29| 937.35
#2010-11-30| 932.74
#2010-12-01| 941.91
#2010-12-02| 958.48
#2010-12-03| 962.29
#2010-12-06| 959.93
#2010-12-07| 961.56
#2010-12-08| 948.93
#2010-12-09| 956.24
#2010-12-10| 959.35
#2010-12-13| 969.15
#2010-12-14| 974.77
#2010-12-15| 962.84
#2010-12-16| 958.84
#2010-12-17| 963.29
#2010-12-20| 959.35
#2010-12-21| 970.02
#2010-12-22| 973.01
#2010-12-23| 974.02
#2010-12-24| .
#2010-12-27| 972.98
#2010-12-28| 975.09
#2010-12-29| 986.57
#2010-12-30| 987.62
#2010-12-31| 993.12
#2011-01-03| 998.79
#2011-01-04|1000.23
#2011-01-05| 991.92
#2011-01-06| 994.10
#2011-01-07| 991.62
#2011-01-10| 983.62
#2011-01-11| 983.56
#2011-01-12| 995.77
#2011-01-13|1006.70
#2011-01-14|1001.81
#2011-01-17| .
#2011-01-18| 998.57
#2011-01-19|1007.93
#2011-01-20| 989.33
#2011-01-21| 982.70
#2011-01-24| 984.62
#2011-01-25| 987.38
#2011-01-26| 989.70
#2011-01-27| 983.92
#2011-01-28| 978.05
#2011-01-31| 972.05
#2011-02-01| 975.28
#2011-02-02| 987.14
#2011-02-03| 988.50
#2011-02-04| 990.57
#2011-02-07| 989.31
#2011-02-08| 993.67
#2011-02-09| 984.11
#2011-02-10| 970.00
#2011-02-11| 965.98
#2011-02-14| 981.99
#2011-02-15| 976.69
#2011-02-16| 984.44
#2011-02-17| 992.35
#2011-02-18| 999.05
#2011-02-21| .
#2011-02-22| 974.09
#2011-02-23| 968.83
#2011-02-24| 960.52
#2011-02-25| 973.10
#2011-02-28| 980.30
#2011-03-01| 991.85
#2011-03-02| 981.10
#2011-03-03| 983.74
#2011-03-04| 995.13
#2011-03-07| 987.71
#2011-03-08| 990.70
#2011-03-09| 996.20
#2011-03-10| 983.47
#2011-03-11| 973.34
#2011-03-14| 954.31
#2011-03-15| 917.69
#2011-03-16| 934.38
#2011-03-17| 928.01
#2011-03-18| 934.18
#2011-03-21| 944.81
#2011-03-22| 961.33
#2011-03-23| 961.81
#2011-03-24| 967.58
#2011-03-25| 976.50
#2011-03-28| 972.42
#2011-03-29| 971.26
#2011-03-30| 983.00
#2011-03-31| 991.17
#2011-04-01| 995.03
#2011-04-04|1002.35
#2011-04-05| 998.86
#2011-04-06| 999.55
#2011-04-07|1001.27
#2011-04-08|1009.49
#2011-04-11|1005.24
#2011-04-12| 995.03
#2011-04-13|1005.01
#2011-04-14|1004.66
#2011-04-15|1001.55
#2011-04-18| 996.39
#2011-04-19| 987.47
#2011-04-20|1006.95
#2011-04-21|1018.38
#2011-04-22| .
#2011-04-25|1017.89
#2011-04-26|1014.78
#2011-04-27|1013.34
#2011-04-28|1020.37
#2011-04-29|1020.22
#2011-05-02|1025.15
#2011-05-03|1015.39
#2011-05-04|1003.43
#2011-05-05| 999.79
#2011-05-06|1000.89
#2011-05-09|1003.36
#2011-05-10|1003.96
#2011-05-11|1005.73
#2011-05-12| 989.90
#2011-05-13| 990.19
#2011-05-16| 977.29
#2011-05-17| 975.71
#2011-05-18| 984.18
#2011-05-19| 985.71
#2011-05-20| 985.73
#2011-05-23| 961.58
#2011-05-24| 962.81
#2011-05-25| 958.35
#2011-05-26| 968.29
#2011-05-27| 978.30
#2011-05-30| .
#2011-05-31| 990.75
#2011-06-01| 992.08
#2011-06-02| 976.58
#2011-06-03| 972.20
#2011-06-06| 970.14
#2011-06-07| 971.44
#2011-06-08| 963.77
#2011-06-09| 959.64
#2011-06-10| 955.45
#2011-06-13| 954.91
#2011-06-14| 964.80
#2011-06-15| 959.12
#2011-06-16| 940.75
#2011-06-17| 940.79
#2011-06-20| 935.59
#2011-06-21| 943.93
#2011-06-22| 948.84
#2011-06-23| 939.33
#2011-06-24| 954.87
#2011-06-27| 948.01
#2011-06-28| 952.65
#2011-06-29| 962.45
#2011-06-30| 977.49
#2011-07-01| 980.89
#2011-07-04| .
#2011-07-05| 992.66
#2011-07-06| 987.45
#2011-07-07| 990.46
#2011-07-08| 996.02
#2011-07-11| 980.42
#2011-07-12| 958.70
#2011-07-13| 971.58
#2011-07-14| 966.54
#2011-07-15| 962.97
#2011-07-18| 961.37
#2011-07-19| 964.40
#2011-07-20| 974.64
#2011-07-21| 977.83
#2011-07-22| 996.63
#2011-07-25| 986.75
#2011-07-26| 999.45
#2011-07-27| 998.43
#2011-07-28| 989.80
#2011-07-29| 985.39
#2011-08-01|1002.15
#2011-08-02| 984.06
#2011-08-03| 963.32
#2011-08-04| 948.26
#2011-08-05| 913.21
#2011-08-08| 887.96
#2011-08-09| 866.72
#2011-08-10| 879.80
#2011-08-11| 876.59
#2011-08-12| 876.48
#2011-08-15| 898.57
#2011-08-16| 898.76
#2011-08-17| 904.56
#2011-08-18| 890.78
#2011-08-19| 866.89
#2011-08-22| 860.52
#2011-08-23| 876.63
#2011-08-24| 862.40
#2011-08-25| 865.80
#2011-08-26| 866.27
#2011-08-29| 881.84
#2011-08-30| 893.33
#2011-08-31| 906.35
#2011-09-01| 908.66
#2011-09-02| 898.01
#2011-09-05| .
#2011-09-06| 862.71
#2011-09-07| 880.72
#2011-09-08| 880.84
#2011-09-09| 872.75
#2011-09-12| 843.28
#2011-09-13| 842.19
#2011-09-14| 827.32
#2011-09-15| 837.76
#2011-09-16| 856.11
#2011-09-19| 836.28
#2011-09-20| 833.49
#2011-09-21| 829.31
#2011-09-22| 788.14
#2011-09-23| 777.72
#2011-09-26| 761.68
#2011-09-27| 798.58
#2011-09-28| 799.97
#2011-09-29| 801.23
#2011-09-30| 788.26
#2011-10-03| 760.10
#2011-10-04| 739.40
#2011-10-05| 739.64
#2011-10-06| 768.90
#2011-10-07| 790.80
#2011-10-10| 798.54
#2011-10-11| 816.58
#2011-10-12| 826.05
#2011-10-13| 837.28
#2011-10-14| 832.25
#2011-10-17| 846.48
#2011-10-18| 820.03
#2011-10-19| 830.72
#2011-10-20| 815.07
#2011-10-21| 819.25
#2011-10-24| 843.76
#2011-10-25| 845.84
#2011-10-26| 844.74
#2011-10-27| 879.58
#2011-10-28| 897.57
#2011-10-31| 879.96
#2011-11-01| 855.24
#2011-11-02| 855.81
#2011-11-03| 847.21
#2011-11-04| 866.93
#2011-11-07| 862.60
#2011-11-08| 858.10
#2011-11-09| 863.28
#2011-11-10| 830.13
#2011-11-11| 838.39
#2011-11-14| 846.59
#2011-11-15| 840.41
#2011-11-16| 829.18
#2011-11-17| 824.73
#2011-11-18| 808.55
#2011-11-21| 792.83
#2011-11-22| 793.32
#2011-11-23| 776.40
#2011-11-24| .
#2011-11-25| 770.72
#2011-11-28| 788.89
#2011-11-29| 800.02
#2011-11-30| 803.90
#2011-12-01| 834.78
#2011-12-02| 843.41
#2011-12-05| 848.69
#2011-12-06| 837.14
#2011-12-07| 848.94
#2011-12-08| 841.93
#2011-12-09| 823.11
#2011-12-12| 823.91
#2011-12-13| 814.56
#2011-12-14| 807.65
#2011-12-15| 797.57
#2011-12-16| 805.23
#2011-12-19| 791.46
#2011-12-20| 793.86
#2011-12-21| 810.08
#2011-12-22| 809.59
#2011-12-23| 816.34
#2011-12-26| .
#2011-12-27| 814.73
#2011-12-28| 806.20
#2011-12-29| 804.62
#2011-12-30| 809.96
#2012-01-02| .
#2012-01-03| 822.28
#2012-01-04| 827.78
#2012-01-05| 821.56
#2012-01-06| 814.67
#2012-01-09| 818.44
#2012-01-10| 830.82
#2012-01-11| 834.01
#2012-01-12| 835.61
#2012-01-13| 840.45
#2012-01-16| .
#2012-01-17| 852.64
#2012-01-18| 852.33
#2012-01-19| 864.42
#2012-01-20| 876.00
#2012-01-23| 879.93
#2012-01-24| 877.97
#2012-01-25| 883.35
#2012-01-26| 896.10
#2012-01-27| 897.88
#2012-01-30| 887.85
#2012-01-31| 897.34
#2012-02-01| 900.74
#2012-02-02| 914.52
#2012-02-03| 915.37
#2012-02-06| 919.12
#2012-02-07| 917.66
#2012-02-08| 928.51
#2012-02-09| 931.03
#2012-02-10| 915.95
#2012-02-13| 923.36
#2012-02-14| 920.77
#2012-02-15| 939.79
#2012-02-16| 928.20
#2012-02-17| 936.59
#2012-02-20| .
#2012-02-21| 944.01
#2012-02-22| 943.39
#2012-02-23| 942.84
#2012-02-24| 946.17
#2012-02-27| 939.00
#2012-02-28| 949.53
#2012-02-29| 953.61
#2012-03-01| 943.45
#2012-03-02| 948.52
#2012-03-05| 937.46
#2012-03-06| 920.60
#2012-03-07| 911.08
#2012-03-08| 926.27
#2012-03-09| 932.19
#2012-03-12| 925.76
#2012-03-13| 936.24
#2012-03-14| 939.51
#2012-03-15| 940.88
#2012-03-16| 943.22
#2012-03-19| 941.24
#2012-03-20| 934.47
#2012-03-21| 927.66
#2012-03-22| 928.16
#2012-03-23| 923.65
#2012-03-26| 917.99
#2012-03-27| 934.83
#2012-03-28| 931.00
#2012-03-29| 923.65
#2012-03-30| 922.75
#2012-04-02| 927.73
#2012-04-03| 930.90
#2012-04-04| 921.12
#2012-04-05| 916.52
#2012-04-06| .
#2012-04-09| 909.77
#2012-04-10| 908.05
#2012-04-11| 902.35
#2012-04-12| 912.60
#2012-04-13| 924.66
#2012-04-16| 917.35
#2012-04-17| 914.72
#2012-04-18| 922.42
#2012-04-19| 923.62
#2012-04-20| 922.57
#2012-04-23| 913.16
#2012-04-24| 912.37
#2012-04-25| 914.26
#2012-04-26| 919.75
#2012-04-27| 919.81
#2012-04-30| 928.42
#2012-05-01| 923.01
#2012-05-02| 928.52
#2012-05-03| 922.51
#2012-05-04| 917.78
#2012-05-07| 899.76
#2012-05-08| 898.13
#2012-05-09| 886.35
#2012-05-10| 885.59
#2012-05-11| 875.05
#2012-05-14| 868.89
#2012-05-15| 866.16
#2012-05-16| 846.13
#2012-05-17| 848.49
#2012-05-18| 828.89
#2012-05-21| 830.28
#2012-05-22| 838.06
#2012-05-23| 822.93
#2012-05-24| 824.90
#2012-05-25| 823.30
#2012-05-28| .
#2012-05-29| 842.65
#2012-05-30| 832.43
#2012-05-31| 832.42
#2012-06-01| 827.46
#2012-06-04| 812.83
#2012-06-05| 823.00
#2012-06-06| 837.34
#2012-06-07| 848.71
#2012-06-08| 834.94
#2012-06-11| 846.47
#2012-06-12| 845.50
#2012-06-13| 849.77
#2012-06-14| 847.65
#2012-06-15| 861.59
#2012-06-18| 870.84
#2012-06-19| 871.91
#2012-06-20| 878.78
#2012-06-21| 870.55
#2012-06-22| 861.59
#2012-06-25| 856.99
#2012-06-26| 856.93
#2012-06-27| 868.12
#2012-06-28| 869.62
#2012-06-29| 890.71
#2012-07-02| 896.53
#2012-07-03| 906.25
#2012-07-04| .
#2012-07-05| 907.79
#2012-07-06| 904.53
#2012-07-09| 892.16
#2012-07-10| 892.07
#2012-07-11| 892.83
#2012-07-12| 878.28
#2012-07-13| 884.54
#2012-07-16| 887.09
#2012-07-17| 896.17
#2012-07-18| 895.31
#2012-07-19| 907.23
#2012-07-20| 899.91
#2012-07-23| 880.53
#2012-07-24| 879.55
#2012-07-25| 876.39
#2012-07-26| 884.87
#2012-07-27| 900.26
#2012-07-30| 913.69
#2012-07-31| 923.03
#2012-08-01| 923.83
#2012-08-02| 920.91
#2012-08-03| 917.18
#2012-08-06| 928.59
#2012-08-07| 930.92
#2012-08-08| 932.87
#2012-08-09| 936.27
#2012-08-10| 931.64
#2012-08-13| 929.78
#2012-08-14| 930.85
#2012-08-15| 925.85
#2012-08-16| 929.08
#2012-08-17| 933.07
#2012-08-20| 932.84
#2012-08-21| 937.90
#2012-08-22| 933.90
#2012-08-23| 942.23
#2012-08-24| 929.75
#2012-08-27| 925.74
#2012-08-28| 923.23
#2012-08-29| 922.65
#2012-08-30| 913.44
#2012-08-31| 913.10
#2012-09-03| .
#2012-09-04| 908.45
#2012-09-05| 899.38
#2012-09-06| 903.88
#2012-09-07| 925.71
#2012-09-10| 923.77
#2012-09-11| 923.59
#2012-09-12| 934.37
#2012-09-13| 934.92
#2012-09-14| 960.84
#2012-09-17| 961.33
#2012-09-18| 959.15
#2012-09-19| 966.57
#2012-09-20| 956.00
#2012-09-21| 964.53
#2012-09-24| 961.97
#2012-09-25| 963.25
#2012-09-26| 955.41
#2012-09-27| 964.74
#2012-09-28| 966.16
#2012-10-01| 963.48
#2012-10-02| 963.16
#2012-10-03| 962.07
#2012-10-04| 971.23
#2012-10-05| 974.65
#2012-10-08| 968.27
#2012-10-09| 967.84
#2012-10-10| 963.39
#2012-10-11| 963.86
#2012-10-12| 967.57
#2012-10-15| 967.37
#2012-10-16| 972.77
#2012-10-17| 983.14
#2012-10-18| 988.82
#2012-10-19| 983.57
#2012-10-22| 983.62
#2012-10-23| 980.05
#2012-10-24| 980.62
#2012-10-25| 983.96
#2012-10-26| 976.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.17
#2012-11-01| 979.11
#2012-11-02| 985.70
#2012-11-05| 983.03
#2012-11-06| 984.15
#2012-11-07| 991.59
#2012-11-08| 979.21
#2012-11-09| 975.82
#2012-11-12| 974.96
#2012-11-13| 965.98
#2012-11-14| 968.86
#2012-11-15| 964.41
#2012-11-16| 965.56
#2012-11-19| 972.23
#2012-11-20| 970.03
#2012-11-21| 970.23
#2012-11-22| .
#2012-11-23| 985.51
#2012-11-26| 986.63
#2012-11-27| 990.86
#2012-11-28| 986.43
#2012-11-29| 994.94
#2012-11-30|1000.00
#2012-12-03|1000.99
#2012-12-04|1002.14
#2012-12-05|1008.17
#2012-12-06|1012.85
#2012-12-07|1017.44
#2012-12-10|1018.00
#2012-12-11|1019.38
#2012-12-12|1025.08
#2012-12-13|1026.06
#2012-12-14|1031.11
#2012-12-17|1030.89
#2012-12-18|1035.85
#2012-12-19|1045.49
#2012-12-20|1048.26
#2012-12-21|1045.16
#2012-12-24|1043.69
#2012-12-25|1047.66
#2012-12-26|1049.25
#2012-12-27|1051.68
#2012-12-28|1056.87
#2012-12-31|1056.19
#2013-01-01|1056.83
#2013-01-02|1072.09
#2013-01-03|1077.53
#2013-01-04|1081.29
#2013-01-07|1080.70
#2013-01-08|1070.22
#2013-01-09|1077.78
#2013-01-10|1085.54
#2013-01-11|1081.33
#2013-01-14|1087.42
#2013-01-15|1091.97
#2013-01-16|1085.88
#2013-01-17|1082.58
#2013-01-18|1094.05
#2013-01-21|1091.46
#2013-01-22|1096.51
#2013-01-23|1092.57
#2013-01-24|1092.08
#2013-01-25|1093.85
#2013-01-28|1096.01
#2013-01-29|1104.04
#2013-01-30|1110.15
#2013-01-31|1111.17
#2013-02-01|1110.12
#2013-02-04|1117.41
#2013-02-05|1098.91
#2013-02-06|1107.49
#2013-02-07|1107.06
#2013-02-08|1107.63
#2013-02-11|1103.02
#2013-02-12|1110.48
#2013-02-13|1113.99
#2013-02-14|1117.22
#2013-02-15|1108.44
#2013-02-18|1120.43
#2013-02-19|1121.08
#2013-02-20|1128.78
#2013-02-21|1110.64
#2013-02-22|1112.45
#2013-02-25|1119.54
#2013-02-26|1110.68
#2013-02-27|1111.32
#2013-02-28|1129.18
#2013-03-01|1128.01
#2013-03-04|1123.03
#2013-03-05|1126.48
#2013-03-06|1139.91
#2013-03-07|1134.81
#2013-03-08|1140.21
#2013-03-11|1154.38
#2013-03-12|1149.85
#2013-03-13|1137.39
#2013-03-14|1142.08
#2013-03-15|1149.02
#2013-03-18|1127.22
#2013-03-19|1127.91
#2013-03-20|1128.49
#2013-03-21|1133.95
#2013-03-22|1130.22
#2013-03-25|1144.06
#2013-03-26|1143.91
#2013-03-27|1154.60
#2013-03-28|1149.37
#2013-03-29|1147.96
#2013-04-01|1135.70
#2013-04-02|1143.95
#2013-04-03|1146.65
#2013-04-04|1143.10
#2013-04-05|1147.31
#2013-04-08|1154.06
#2013-04-09|1155.92
#2013-04-10|1166.68
#2013-04-11|1181.88
#2013-04-12|1186.10
#2013-04-15|1174.32
#2013-04-16|1167.86
#2013-04-17|1178.70
#2013-04-18|1172.79
#2013-04-19|1176.73
#2013-04-22|1184.83
#2013-04-23|1177.15
#2013-04-24|1192.75
#2013-04-25|1202.59
#2013-04-26|1204.26
#2013-04-29|1208.61
#2013-04-30|1226.20
#2013-05-01|1222.03
#2013-05-02|1215.96
#2013-05-03|1212.15
#2013-05-06|1214.62
#2013-05-07|1221.80
#2013-05-08|1231.19
#2013-05-09|1222.38
#2013-05-10|1215.56
#2013-05-13|1220.77
#2013-05-14|1211.23
#2013-05-15|1215.24
#2013-05-16|1208.93
#2013-05-17|1207.72
#2013-05-20|1219.78
#2013-05-21|1207.42
#2013-05-22|1199.02
#2013-05-23|1153.42
#2013-05-24|1150.35
#2013-05-27|1142.69
#2013-05-28|1145.39
#2013-05-29|1142.30
#2013-05-30|1124.51
#2013-05-31|1118.02
#2013-06-03|1105.02
#2013-06-04|1120.35
#2013-06-05|1102.09
#2013-06-06|1086.79
#2013-06-07|1084.23
#2013-06-10|1087.41
#2013-06-11|1082.76
#2013-06-12|1082.91
#2013-06-13|1070.26
#2013-06-14|1084.79
#2013-06-17|1096.00
#2013-06-18|1089.98
#2013-06-19|1098.51
#2013-06-20|1048.75
#2013-06-21|1046.55
#2013-06-24|1032.82
#2013-06-25|1028.84
#2013-06-26|1044.05
#2013-06-27|1060.69
#2013-06-28|1079.87
#2013-07-01|1081.73
#2013-07-02|1086.11
#2013-07-03|1071.12
#2013-07-04|1079.27
#2013-07-05|1085.31
#2013-07-08|1070.06
#2013-07-09|1085.55
#2013-07-10|1093.57
#2013-07-11|1117.55
#2013-07-12|1111.08
#2013-07-15|1111.81
#2013-07-16|1119.63
#2013-07-17|1115.74
#2013-07-18|1115.59
#2013-07-19|1113.04
#2013-07-22|1121.84
#2013-07-23|1132.55
#2013-07-24|1130.50
#2013-07-25|1122.51
#2013-07-26|1117.36
#2013-07-29|1102.75
#2013-07-30|1103.78
#2013-07-31|1093.70
#2013-08-01|1103.12
#2013-08-02|1117.98
#2013-08-05|1114.44
#2013-08-06|1116.03
#2013-08-07|1098.94
#2013-08-08|1106.65
#2013-08-09|1108.12
#2013-08-12|1108.24
#2013-08-13|1115.77
#2013-08-14|1122.79
#2013-08-15|1115.10
#2013-08-16|1111.14
#2013-08-19|1103.12
#2013-08-20|1086.51
#2013-08-21|1080.75
#2013-08-22|1072.51
#2013-08-23|1083.25
#2013-08-26|1084.73
#2013-08-27|1075.94
#2013-08-28|1057.68
#2013-08-29|1061.82
#2013-08-30|1065.66
#2013-09-02|1077.38
#2013-09-03|1090.96
#2013-09-04|1095.65
#2013-09-05|1096.88
#2013-09-06|1099.73
#2013-09-09|1117.60
#2013-09-10|1133.40
#2013-09-11|1139.07
#2013-09-12|1139.54
#2013-09-13|1134.02
#2013-09-16|1149.36
#2013-09-17|1148.71
#2013-09-18|1155.64
#2013-09-19|1183.59
#2013-09-20|1176.99
#2013-09-23|1177.99
#2013-09-24|1168.30
#2013-09-25|1168.45
#2013-09-26|1169.40
#2013-09-27|1169.31
#2013-09-30|1148.41
#2013-10-01|1152.35
#2013-10-02|1149.82
#2013-10-03|1155.98
#2013-10-04|1154.21
#2013-10-07|1142.23
#2013-10-08|1148.86
#2013-10-09|1155.62
#2013-10-10|1154.17
#2013-10-11|1171.94
#2013-10-14|1172.13
#2013-10-15|1174.15
#2013-10-16|1172.91
#2013-10-17|1186.37
#2013-10-18|1195.05
#2013-10-21|1196.40
#2013-10-22|1197.97
#2013-10-23|1187.59
#2013-10-24|1186.87
#2013-10-25|1179.12
#2013-10-28|1188.01
#2013-10-29|1184.84
#2013-10-30|1194.75
#2013-10-31|1186.47
#2013-11-01|1179.27
#2013-11-04|1178.31
#2013-11-05|1178.73
#2013-11-06|1180.23
#2013-11-07|1171.67
#2013-11-08|1163.11
#2013-11-11|1163.57
#2013-11-12|1165.44
#2013-11-13|1154.73
#2013-11-14|1163.94
#2013-11-15|1183.53
#2013-11-18|1198.21
#2013-11-19|1194.77
#2013-11-20|1188.24
#2013-11-21|1174.54
#2013-11-22|1177.55
#2013-11-25|1178.21
#2013-11-26|1177.54
#2013-11-27|1172.78
#2013-11-28|1176.97
#2013-11-29|1177.59
#2013-12-02|1175.97
#2013-12-03|1175.17
#2013-12-04|1160.69
#2013-12-05|1154.62
#2013-12-06|1153.79
#2013-12-09|1154.85
#2013-12-10|1155.73
#2013-12-11|1143.62
#2013-12-12|1130.32
#2013-12-13|1130.66
#2013-12-16|1124.01
#2013-12-17|1125.03
#2013-12-18|1132.38
#2013-12-19|1133.28
#2013-12-20|1137.48
#2013-12-23|1142.04
#2013-12-24|1144.07
#2013-12-25|1144.31
#2013-12-26|1149.23
#2013-12-27|1152.44
#2013-12-30|1160.31
#2013-12-31|1163.30
#2014-01-01|1163.40
#2014-01-02|1161.21
#2014-01-03|1155.45
#2014-01-06|1146.71
#2014-01-07|1139.71
#2014-01-08|1148.85
#2014-01-09|1142.86
#2014-01-10|1148.38
#2014-01-13|1154.77
#2014-01-14|1136.99
#2014-01-15|1140.62
#2014-01-16|1137.86
#2014-01-17|1136.71
#2014-01-20|1131.40
#2014-01-21|1136.09
#2014-01-22|1142.67
#2014-01-23|1129.81
#2014-01-24|1118.65
#2014-01-27|1097.65
#2014-01-28|1092.96
#2014-01-29|1110.24
#2014-01-30|1091.75
#2014-01-31|1091.52
#2014-02-03|1084.47
#2014-02-04|1062.07
#2014-02-05|1067.77
#2014-02-06|1071.42
#2014-02-07|1083.98
#2014-02-10|1086.54
#2014-02-11|1098.46
#2014-02-12|1109.43
#2014-02-13|1099.27
#2014-02-14|1100.22
#2014-02-17|1111.80
#2014-02-18|1122.47
#2014-02-19|1123.45
#2014-02-20|1108.81
#2014-02-21|1115.94
#2014-02-24|1111.40
#2014-02-25|1116.00
#2014-02-26|1111.65
#2014-02-27|1109.30
#2014-02-28|1106.50
#2014-03-03|1099.36
#2014-03-04|1102.49
#2014-03-05|1109.46
#2014-03-06|1120.25
#2014-03-07|1123.34
#2014-03-10|1112.05
#2014-03-11|1115.87
#2014-03-12|1101.52
#2014-03-13|1104.69
#2014-03-14|1092.44
#2014-03-17|1091.45
#2014-03-18|1097.52
#2014-03-19|1096.14
#2014-03-20|1074.71
#2014-03-21|1082.78
#2014-03-24|1095.59
#2014-03-25|1096.23
#2014-03-26|1107.57
#2014-03-27|1112.45
#2014-03-28|1122.15
#2014-03-31|1133.24
#2014-04-01|1135.58
#2014-04-02|1143.02
#2014-04-03|1144.17
#2014-04-04|1150.07
#2014-04-07|1143.52
#2014-04-08|1146.77
#2014-04-09|1146.99
#2014-04-10|1151.38
#2014-04-11|1142.36
#2014-04-14|1138.31
#2014-04-15|1134.00
#2014-04-16|1142.50
#2014-04-17|1146.23
#2014-04-18|1146.61
#2014-04-21|1145.45
#2014-04-22|1143.16
#2014-04-23|1142.91
#2014-04-24|1142.75
#2014-04-25|1138.61
#2014-04-28|1133.98
#2014-04-29|1136.39
#2014-04-30|1134.58
#2014-05-01|1139.72
#2014-05-02|1144.36
#2014-05-05|1141.65
#2014-05-06|1147.66
#2014-05-07|1132.09
#2014-05-08|1140.35
#2014-05-09|1144.36
#2014-05-12|1145.41
#2014-05-13|1157.17
#2014-05-14|1168.83
#2014-05-15|1170.02
#2014-05-16|1165.30
#2014-05-19|1161.60
#2014-05-20|1156.12
#2014-05-21|1151.99
#2014-05-22|1163.93
#2014-05-23|1171.57
#2014-05-26|1174.67
#2014-05-27|1172.24
#2014-05-28|1178.24
#2014-05-29|1183.36
#2014-05-30|1180.99
#2014-06-02|1186.73
#2014-06-03|1191.23
#2014-06-04|1187.52
#2014-06-05|1189.10
#2014-06-06|1194.30
#2014-06-09|1197.67
#2014-06-10|1201.93
#2014-06-11|1207.48
#2014-06-12|1207.08
#2014-06-13|1205.53
#2014-06-16|1203.27
#2014-06-17|1198.60
#2014-06-18|1198.64
#2014-06-19|1213.59
#2014-06-20|1208.68
#2014-06-23|1206.84
#2014-06-24|1205.20
#2014-06-25|1197.88
#2014-06-26|1207.02
#2014-06-27|1203.61
#2014-06-30|1206.13
#2014-07-01|1206.07
#2014-07-02|1217.01
#2014-07-03|1214.76
#2014-07-04|1220.06
#2014-07-07|1221.11
#2014-07-08|1219.18
#2014-07-09|1210.80
#2014-07-10|1211.18
#2014-07-11|1207.01
#2014-07-14|1210.53
#2014-07-15|1214.23
#2014-07-16|1215.54
#2014-07-17|1215.17
#2014-07-18|1213.66
#2014-07-21|1215.45
#2014-07-22|1222.14
#2014-07-23|1230.21
#2014-07-24|1231.29
#2014-07-25|1234.99
#2014-07-28|1240.61
#2014-07-29|1241.55
#2014-07-30|1243.25
#2014-07-31|1245.51
#2014-08-01|1234.66
#2014-08-04|1232.36
#2014-08-05|1223.34
#2014-08-06|1217.63
#2014-08-07|1215.82
#2014-08-08|1199.23
#2014-08-11|1214.79
#2014-08-12|1222.35
#2014-08-13|1228.86
#2014-08-14|1232.11
#2014-08-15|1233.15
#2014-08-18|1232.03
#2014-08-19|1240.50
#2014-08-20|1241.20
#2014-08-21|1242.42
#2014-08-22|1245.77
#2014-08-25|1246.92
#2014-08-26|1244.77
#2014-08-27|1248.99
#2014-08-28|1243.82
#2014-08-29|1241.46
#2014-09-01|1242.53
#2014-09-02|1241.83
#2014-09-03|1258.35
#2014-09-04|1256.36
#2014-09-05|1253.32
#2014-09-08|1251.70
#2014-09-09|1244.93
#2014-09-10|1235.69
#2014-09-11|1232.61
#2014-09-12|1227.34
#2014-09-15|1216.16
#2014-09-16|1206.38
#2014-09-17|1203.98
#2014-09-18|1202.87
#2014-09-19|1206.74
#2014-09-22|1196.52
#2014-09-23|1197.29
#2014-09-24|1194.46
#2014-09-25|1194.04
#2014-09-26|1183.26
#2014-09-29|1171.13
#2014-09-30|1166.99
#2014-10-01|1166.17
#2014-10-02|1158.41
#2014-10-03|1155.48
#2014-10-06|1162.73
#2014-10-07|1166.72
#2014-10-08|1156.79
#2014-10-09|1169.44
#2014-10-10|1149.89
#2014-10-13|1149.47
#2014-10-14|1143.66
#2014-10-15|1152.28
#2014-10-16|1139.82
#2014-10-17|1138.08
#2014-10-20|1155.53
#2014-10-21|1154.73
#2014-10-22|1167.14
#2014-10-23|1164.74
#2014-10-24|1167.24
#2014-10-27|1173.84
#2014-10-28|1181.71
#2014-10-29|1192.93
#2014-10-30|1192.25
#2014-10-31|1209.53
#2014-11-03|1200.25
#2014-11-04|1214.33
#2014-11-05|1203.41
#2014-11-06|1192.45
#2014-11-07|1194.77
#2014-11-10|1200.41
#2014-11-11|1201.47
#2014-11-12|1206.14
#2014-11-13|1208.41
#2014-11-14|1209.96
#2014-11-17|1196.46
#2014-11-18|1197.92
#2014-11-19|1191.63
#2014-11-20|1185.88
#2014-11-21|1193.10
#2014-11-24|1199.05
#2014-11-25|1199.10
#2014-11-26|1208.08
#2014-11-27|1204.01
#2014-11-28|1205.50
#2014-12-01|1193.38
#2014-12-02|1200.64
#2014-12-03|1198.71
#2014-12-04|1206.51
#2014-12-05|1203.71
#2014-12-08|1207.66
#2014-12-09|1200.46
#2014-12-10|1193.11
#2014-12-11|1179.77
#2014-12-12|1181.01
#2014-12-15|1167.44
#2014-12-16|1156.98
#2014-12-17|1153.56
#2014-12-18|1158.81
#2014-12-19|1178.21
#2014-12-22|1188.57
#2014-12-23|1181.86
#2014-12-24|1184.44
#2014-12-25|1183.12
#2014-12-26|1187.11
#2014-12-29|1198.01
#2014-12-30|1195.92
#2014-12-31|1196.47
#2015-01-01|1196.53
#2015-01-02|1201.61
#2015-01-05|1194.94
#2015-01-06|1176.40
#2015-01-07|1170.80
#2015-01-08|1181.86
#2015-01-09|1193.88
#2015-01-12|1192.68
#2015-01-13|1192.30
#2015-01-14|1188.53
#2015-01-15|1198.90
#2015-01-16|1189.34
#2015-01-19|1180.43
#2015-01-20|1189.10
#2015-01-21|1198.58
#2015-01-22|1198.15
#2015-01-23|1210.29
#2015-01-26|1206.07
#2015-01-27|1218.26
#2015-01-28|1216.45
#2015-01-29|1199.81
#2015-01-30|1198.12
#2015-02-02|1197.49
#2015-02-03|1194.03
#2015-02-04|1209.42
#2015-02-05|1217.25
#2015-02-06|1217.66
#2015-02-09|1215.69
#2015-02-10|1213.05
#2015-02-11|1206.76
#2015-02-12|1215.74
#2015-02-13|1232.63
#2015-02-16|1239.97
#2015-02-17|1236.88
#2015-02-18|1244.94
#2015-02-19|1250.17
#2015-02-20|1250.50
#2015-02-23|1247.12
#2015-02-24|1249.93
#2015-02-25|1258.16
#2015-02-26|1259.64
#2015-02-27|1260.91
#2015-03-02|1259.56
#2015-03-03|1259.59
#2015-03-04|1247.79
#2015-03-05|1241.67
#2015-03-06|1244.28
#2015-03-09|1233.59
#2015-03-10|1221.08
#2015-03-11|1214.76
#2015-03-12|1234.70
#2015-03-13|1233.30
#2015-03-16|1236.72
#2015-03-17|1240.77
#2015-03-18|1249.34
#2015-03-19|1257.35
#2015-03-20|1268.03
#2015-03-23|1274.83
#2015-03-24|1273.26
#2015-03-25|1276.78
#2015-03-26|1263.22
#2015-03-27|1260.71
#2015-03-30|1261.26
#2015-03-31|1259.32
#2015-04-01|1263.76
#2015-04-02|1275.29
#2015-04-03|1284.07
#2015-04-06|1281.37
#2015-04-07|1284.09
#2015-04-08|1302.76
#2015-04-09|1312.45
#2015-04-10|1319.15
#2015-04-13|1326.33
#2015-04-14|1330.52
#2015-04-15|1328.65
#2015-04-16|1350.90
#2015-04-17|1345.94
#2015-04-20|1328.37
#2015-04-21|1344.31
#2015-04-22|1354.42
#2015-04-23|1354.40
#2015-04-24|1362.13
#2015-04-27|1367.29
#2015-04-28|1376.88
#2015-04-29|1368.89
#2015-04-30|1348.24
#2015-05-01|1342.24
#2015-05-04|1343.23
#2015-05-05|1339.14
#2015-05-06|1330.07
#2015-05-07|1315.19
#2015-05-08|1335.52
#2015-05-11|1342.34
#2015-05-12|1328.99
#2015-05-13|1337.61
#2015-05-14|1330.07
#2015-05-15|1343.09
#2015-05-18|1343.68
#2015-05-19|1339.81
#2015-05-20|1338.75
#2015-05-21|1337.62
#2015-05-22|1343.52
#2015-05-25|1346.18
#2015-05-26|1348.35
#2015-05-27|1337.51
#2015-05-28|1328.10
#2015-05-29|1330.33
#2015-06-01|1332.00
#2015-06-02|1320.21
#2015-06-03|1315.94
#2015-06-04|1308.60
#2015-06-05|1293.28
#2015-06-08|1295.70
#2015-06-09|1285.13
#2015-06-10|1290.45
#2015-06-11|1295.19
#2015-06-12|1303.71
#2015-06-15|1297.28
#2015-06-16|1286.51
#2015-06-17|1288.08
#2015-06-18|1289.35
#2015-06-19|1293.46
#2015-06-22|1310.19
#2015-06-23|1324.83
#2015-06-24|1323.82
#2015-06-25|1322.13
#2015-06-26|1309.01
#2015-06-29|1281.62
#2015-06-30|1293.82
#2015-07-01|1298.03
#2015-07-02|1300.33
#2015-07-03|1293.42
#2015-07-06|1266.17
#2015-07-07|1264.99
#2015-07-08|1221.64
#2015-07-09|1232.53
#2015-07-10|1243.22
#2015-07-13|1254.51
#2015-07-14|1264.08
#2015-07-15|1261.11
#2015-07-16|1271.92
#2015-07-17|1275.34
#2015-07-20|1272.60
#2015-07-21|1279.87
#2015-07-22|1265.03
#2015-07-23|1266.55
#2015-07-24|1253.87
#2015-07-27|1239.79
#2015-07-28|1233.71
#2015-07-29|1237.03
#2015-07-30|1240.30
#2015-07-31|1250.53
#2015-08-03|1239.77
#2015-08-04|1249.75
#2015-08-05|1245.07
#2015-08-06|1241.48
#2015-08-07|1240.04
#2015-08-10|1243.03
#2015-08-11|1227.46
#2015-08-12|1211.84
#2015-08-13|1210.94
#2015-08-14|1213.00
#2015-08-17|1203.01
#2015-08-18|1193.01
#2015-08-19|1188.43
#2015-08-20|1171.67
#2015-08-21|1145.01
#2015-08-24|1084.60
#2015-08-25|1088.72
#2015-08-26|1098.41
#2015-08-27|1123.15
#2015-08-28|1132.39
#2015-08-31|1120.93
#2015-09-01|1096.02
#2015-09-02|1086.02
#2015-09-03|1083.83
#2015-09-04|1069.69
#2015-09-07|1061.32
#2015-09-08|1074.27
#2015-09-09|1117.15
#2015-09-10|1098.62
#2015-09-11|1106.21
#2015-09-14|1107.58
#2015-09-15|1097.05
#2015-09-16|1113.07
#2015-09-17|1119.63
#2015-09-18|1121.36
#2015-09-21|1106.12
#2015-09-22|1103.13
#2015-09-23|1083.65
#2015-09-24|1078.92
#2015-09-25|1084.74
#2015-09-28|1086.56
#2015-09-29|1059.28
#2015-09-30|1080.09
#2015-10-01|1094.57
#2015-10-02|1097.94
#2015-10-05|1111.93
#2015-10-06|1120.18
#2015-10-07|1143.86
#2015-10-08|1141.35
#2015-10-09|1159.22
#2015-10-12|1165.78
#2015-10-13|1150.79
#2015-10-14|1145.89
#2015-10-15|1166.04
#2015-10-16|1175.41
#2015-10-19|1169.30
#2015-10-20|1166.67
#2015-10-21|1169.54
#2015-10-22|1167.46
#2015-10-23|1185.37
#2015-10-26|1188.37
#2015-10-27|1185.75
#2015-10-28|1173.74
#2015-10-29|1158.75
#2015-10-30|1160.23
#2015-11-02|1144.37
#2015-11-03|1152.18
#2015-11-04|1161.37
#2015-11-05|1161.23
#2015-11-06|1153.16
#2015-11-09|1153.60
#2015-11-10|1144.77
#2015-11-11|1148.61
#2015-11-12|1155.71
#2015-11-13|1144.74
#2015-11-16|1130.90
#2015-11-17|1142.18
#2015-11-18|1138.79
#2015-11-19|1160.99
#2015-11-20|1167.44
#2015-11-23|1164.07
#2015-11-24|1163.70
#2015-11-25|1155.55
#2015-11-26|1159.43
#2015-11-27|1147.33
#2015-11-30|1136.64
#2015-12-01|1157.68
#2015-12-02|1158.81
#2015-12-03|1156.86
#2015-12-04|1145.94
#2015-12-07|1144.83
#2015-12-08|1133.18
#2015-12-09|1127.77
#2015-12-10|1123.89
#2015-12-11|1115.03
#2015-12-14|1104.33
#2015-12-15|1093.38
#2015-12-16|1118.36
#2015-12-17|1127.90
#2015-12-18|1123.86
#2015-12-21|1127.35
#2015-12-22|1131.31
#2015-12-23|1136.60
#2015-12-24|1143.59
#2015-12-25|1141.18
#2015-12-28|1141.30
#2015-12-29|1148.98
#2015-12-30|1147.98
#2015-12-31|1148.73
#2016-01-01|1148.96
#2016-01-04|1121.74
#2016-01-05|1115.83
#2016-01-06|1103.09
#2016-01-07|1076.27
#2016-01-08|1071.93
#2016-01-11|1057.35
#2016-01-12|1043.07
#2016-01-13|1059.96
#2016-01-14|1043.36
#2016-01-15|1029.70
#2016-01-18|1015.32
#2016-01-19|1024.91
#2016-01-20| 994.54
#2016-01-21| 977.74
#2016-01-22|1005.41
#2016-01-25|1016.61
#2016-01-26|1001.79
#2016-01-27|1013.22
#2016-01-28|1014.89
#2016-01-29|1029.69
#2016-02-01|1025.73
#2016-02-02|1014.25
#2016-02-03| 996.25
#2016-02-04|1010.85
#2016-02-05|1003.40
#2016-02-08|1005.08
#2016-02-09| 979.38
#2016-02-10| 966.64
#2016-02-11| 961.84
#2016-02-12| 938.56
#2016-02-15| 973.80
#2016-02-16| 987.17
#2016-02-17| 979.62
#2016-02-18| 998.36
#2016-02-19| 991.81
#2016-02-22|1001.30
#2016-02-23| 998.68
#2016-02-24| 991.35
#2016-02-25| 990.73
#2016-02-26| 992.94
#2016-02-29| 989.70
#2016-03-01| 998.84
#2016-03-02|1032.56
#2016-03-03|1055.48
#2016-03-04|1066.18
#2016-03-07|1070.87
#2016-03-08|1061.96
#2016-03-09|1060.06
#2016-03-10|1060.08
#2016-03-11|1074.42
#2016-03-14|1086.65
#2016-03-15|1076.40
#2016-03-16|1069.02
#2016-03-17|1094.92
#2016-03-18|1097.26
#2016-03-21|1097.03
#2016-03-22|1100.05
#2016-03-23|1090.51
#2016-03-24|1070.98
#2016-03-25|1073.79
#2016-03-28|1073.40
#2016-03-29|1070.55
#2016-03-30|1083.87
#2016-03-31|1088.71
#2016-04-01|1065.46
#2016-04-04|1069.70
#2016-04-05|1050.93
#2016-04-06|1050.35
#2016-04-07|1054.64
#2016-04-08|1057.45
#2016-04-11|1058.78
#2016-04-12|1071.49
#2016-04-13|1092.61
#2016-04-14|1111.10
#2016-04-15|1110.16
#2016-04-18|1095.76
#2016-04-19|1115.97
#2016-04-20|1114.97
#2016-04-21|1126.59
#2016-04-22|1125.98
#2016-04-25|1126.64
#2016-04-26|1121.70
#2016-04-27|1110.84
#2016-04-28|1103.54
#2016-04-29|1104.88
#2016-05-02|1092.11
#2016-05-03|1088.72
#2016-05-04|1080.31
#2016-05-05|1079.42
#2016-05-06|1068.70
#2016-05-09|1067.65
#2016-05-10|1078.91
#2016-05-11|1075.98
#2016-05-12|1071.76
#2016-05-13|1055.83
#2016-05-16|1059.84
#2016-05-17|1071.04
#2016-05-18|1064.72
#2016-05-19|1056.60
#2016-05-20|1060.68
#2016-05-23|1062.52
#2016-05-24|1054.91
#2016-05-25|1072.14
#2016-05-26|1076.07
#2016-05-27|1082.95
#2016-05-30|1082.06
#2016-05-31|1090.19
#2016-06-01|1088.07
#2016-06-02|1082.12
#2016-06-03|1096.66
#2016-06-06|1097.81
#2016-06-07|1110.97
#2016-06-08|1115.37
#2016-06-09|1107.44
#2016-06-10|1094.53
#2016-06-13|1075.70
#2016-06-14|1064.95
#2016-06-15|1066.97
#2016-06-16|1054.50
#2016-06-17|1062.85
#2016-06-20|1084.19
#2016-06-21|1089.95
#2016-06-22|1091.08
#2016-06-23|1098.17
#2016-06-24|1058.30
#2016-06-27|1052.90
#2016-06-28|1052.06
#2016-06-29|1071.34
#2016-06-30|1084.77
#2016-07-01|1088.54
#2016-07-04|1095.35
#2016-07-05|1085.59
#2016-07-06|1073.52
#2016-07-07|1077.68
#2016-07-08|1072.75
#2016-07-11|1092.62
#2016-07-12|1110.26
#2016-07-13|1121.91
#2016-07-14|1126.71
#2016-07-15|1135.03
#2016-07-18|1137.85
#2016-07-19|1132.88
#2016-07-20|1135.77
#2016-07-21|1142.80
#2016-07-22|1136.95
#2016-07-25|1140.52
#2016-07-26|1145.17
#2016-07-27|1145.06
#2016-07-28|1146.64
#2016-07-29|1161.38
#2016-08-01|1171.75
#2016-08-02|1164.97
#2016-08-03|1139.27
#2016-08-04|1150.35
#2016-08-05|1156.43
#2016-08-08|1177.93
#2016-08-09|1185.56
#2016-08-10|1187.76
#2016-08-11|1186.60
#2016-08-12|1190.70
#2016-08-15|1194.06
#2016-08-16|1188.44
#2016-08-17|1191.76
#2016-08-18|1191.85
#2016-08-19|1187.89
#2016-08-22|1185.79
#2016-08-23|1187.55
#2016-08-24|1184.71
#2016-08-25|1186.21
#2016-08-26|1182.67
#2016-08-29|1177.67
#2016-08-30|1181.02
#2016-08-31|1185.31
#2016-09-01|1191.53
#2016-09-02|1191.11
#2016-09-05|1204.66
#2016-09-06|1219.61
#2016-09-07|1220.05
#2016-09-08|1218.83
#2016-09-09|1207.64
#2016-09-12|1181.71
#2016-09-13|1171.51
#2016-09-14|1169.58
#2016-09-15|1169.91
#2016-09-16|1176.76
#2016-09-19|1187.90
#2016-09-20|1188.51
#2016-09-21|1212.44
#2016-09-22|1219.88
#2016-09-23|1215.61
#2016-09-26|1206.01
#2016-09-27|1209.32
#2016-09-28|1202.54
#2016-09-29|1203.14
#2016-09-30|1190.20
#2016-10-03|1200.79
#2016-10-04|1201.64
#2016-10-05|1197.86
#2016-10-06|1200.71
#2016-10-07|1200.38
#2016-10-10|1200.30
#2016-10-11|1189.97
#2016-10-12|1181.04
#2016-10-13|1170.48
#2016-10-14|1176.25
#2016-10-17|1173.18
#2016-10-18|1187.51
#2016-10-19|1191.76
#2016-10-20|1194.58
#2016-10-21|1193.58
#2016-10-24|1197.32
#2016-10-25|1202.57
#2016-10-26|1195.68
#2016-10-27|1189.30
#2016-10-28|1187.37
#2016-10-31|1192.07
#2016-11-01|1197.51
#2016-11-02|1184.57
#2016-11-03|1182.61
#2016-11-04|1173.74
#2016-11-07|1178.33
#2016-11-08|1183.69
#2016-11-09|1150.81
#2016-11-10|1181.91
#2016-11-11|1184.07
#2016-11-14|1179.38
#2016-11-15|1179.81
#2016-11-16|1184.08
#2016-11-17|1183.81
#2016-11-18|1174.22
#2016-11-21|1178.32
#2016-11-22|1184.97
#2016-11-23|1184.47
#2016-11-24|1184.67
#2016-11-25|1189.13
#2016-11-28|1195.38
#2016-11-29|1192.19
#2016-11-30|1192.23
#2016-12-01|1199.66
#2016-12-02|1202.93
#2016-12-05|1192.65
#2016-12-06|1203.31
#2016-12-07|1216.22
#2016-12-08|1229.72
#2016-12-09|1231.23
#2016-12-12|1224.02
#2016-12-13|1223.78
#2016-12-14|1223.56
#2016-12-15|1197.71
#2016-12-16|1198.68
#2016-12-19|1195.37
#2016-12-20|1187.78
#2016-12-21|1189.39
#2016-12-22|1183.32
#2016-12-23|1181.70
#2016-12-26|1179.56
#2016-12-27|1179.84
#2016-12-28|1183.59
#2016-12-29|1186.38
#2016-12-30|1190.13
#2017-01-02|1189.02
#2017-01-03|1189.38
#2017-01-04|1206.08
#2017-01-05|1222.94
#2017-01-06|1218.54
#2017-01-09|1221.60
#2017-01-10|1224.30
#2017-01-11|1224.62
#2017-01-12|1234.46
#2017-01-13|1230.58
#2017-01-16|1226.05
#2017-01-17|1227.15
#2017-01-18|1230.43
#2017-01-19|1225.03
#2017-01-20|1222.16
#2017-01-23|1226.46
#2017-01-24|1222.40
#2017-01-25|1226.14
#2017-01-26|1236.01
#2017-01-27|1242.46
#2017-01-30|1242.14
#2017-01-31|1239.81
#2017-02-01|1240.33
#2017-02-02|1241.54
#2017-02-03|1245.65
#2017-02-06|1255.30
#2017-02-07|1254.31
#2017-02-08|1263.50
#2017-02-09|1260.44
#2017-02-10|1271.94
#2017-02-13|1273.81
#2017-02-14|1267.70
#2017-02-15|1283.05
#2017-02-16|1291.58
#2017-02-17|1289.76
#2017-02-20|1291.81
#2017-02-21|1292.12
#2017-02-22|1298.70
#2017-02-23|1302.52
#2017-02-24|1297.16
#2017-02-27|1287.31
#2017-02-28|1288.09
#2017-03-01|1284.99
#2017-03-02|1285.97
#2017-03-03|1275.33
#2017-03-06|1279.82
#2017-03-07|1282.16
#2017-03-08|1280.43
#2017-03-09|1274.07
#2017-03-10|1284.43
#2017-03-13|1293.04
#2017-03-14|1295.97
#2017-03-15|1298.44
#2017-03-16|1314.15
#2017-03-17|1317.13
#2017-03-20|1318.77
#2017-03-21|1318.65
#2017-03-22|1296.35
#2017-03-23|1298.73
#2017-03-24|1305.52
#2017-03-27|1298.19
#2017-03-28|1311.95
#2017-03-29|1315.06
#2017-03-30|1311.10
#2017-03-31|1300.42
#2017-04-03|1303.26
#2017-04-04|1298.16
#2017-04-05|1297.74
#2017-04-06|1289.19
#2017-04-07|1289.68
#2017-04-10|1292.24
#2017-04-11|1295.77
#2017-04-12|1297.57
#2017-04-13|1300.94
#2017-04-14|1299.57
#2017-04-17|1304.33
#2017-04-18|1295.74
#2017-04-19|1286.79
#2017-04-20|1294.26
#2017-04-21|1300.24
#2017-04-24|1307.20
#2017-04-25|1317.23
#2017-04-26|1324.74
#2017-04-27|1326.03
#2017-04-28|1318.94
#2017-05-01|1322.98
#2017-05-02|1327.35
#2017-05-03|1321.52
#2017-05-04|1316.58
#2017-05-05|1310.70
#2017-05-08|1323.83
#2017-05-09|1315.00
#2017-05-10|1319.11
#2017-05-11|1324.09
#2017-05-12|1320.60
#2017-05-15|1327.60
#2017-05-16|1328.89
#2017-05-17|1323.54
#2017-05-18|1308.54
#2017-05-19|1312.13
#2017-05-22|1321.55
#2017-05-23|1318.23
#2017-05-24|1318.06
#2017-05-25|1328.88
#2017-05-26|1328.65
#2017-05-29|1326.93
#2017-05-30|1328.66
#2017-05-31|1330.40
#2017-06-01|1331.72
#2017-06-02|1352.50
#2017-06-05|1348.83
#2017-06-06|1349.22
#2017-06-07|1352.54
#2017-06-08|1352.78
#2017-06-09|1352.56
#2017-06-12|1350.73
#2017-06-13|1361.31
#2017-06-14|1369.27
#2017-06-15|1349.50
#2017-06-16|1354.36
#2017-06-19|1361.27
#2017-06-20|1354.78
#2017-06-21|1342.51
#2017-06-22|1346.59
#2017-06-23|1347.37
#2017-06-26|1350.60
#2017-06-27|1347.90
#2017-06-28|1351.83
#2017-06-29|1365.77
#2017-06-30|1357.35
#2017-07-03|1355.45
#2017-07-04|1356.20
#2017-07-05|1358.23
#2017-07-06|1356.54
#2017-07-07|1346.58
#2017-07-10|1351.09
#2017-07-11|1358.56
#2017-07-12|1363.50
#2017-07-13|1371.98
#2017-07-14|1383.09
#2017-07-17|1385.97
#2017-07-18|1386.53
#2017-07-19|1396.11
#2017-07-20|1401.88
#2017-07-21|1400.21
#2017-07-24|1400.20
#2017-07-25|1400.11
#2017-07-26|1405.31
#2017-07-27|1417.03
#2017-07-28|1410.65
#2017-07-31|1415.71
#2017-08-01|1429.66
#2017-08-02|1426.79
#2017-08-03|1421.61
#2017-08-04|1416.22
#2017-08-07|1419.60
#2017-08-08|1418.44
#2017-08-09|1413.64
#2017-08-10|1403.36
#2017-08-11|1389.41
#2017-08-14|1392.54
#2017-08-15|1393.05
#2017-08-16|1401.22
#2017-08-17|1401.94
#2017-08-18|1392.50
#2017-08-21|1391.25
#2017-08-22|1396.14
#2017-08-23|1397.02
#2017-08-24|1397.83
#2017-08-25|1407.28
#2017-08-28|1408.83
#2017-08-29|1402.88
#2017-08-30|1402.34
#2017-08-31|1407.47
#2017-09-01|1408.73
#2017-09-04|1399.57
#2017-09-05|1402.95
#2017-09-06|1393.43
#2017-09-07|1400.55
#2017-09-08|1402.72
#2017-09-11|1408.88
#2017-09-12|1414.56
#2017-09-13|1412.76
#2017-09-14|1410.61
#2017-09-15|1412.47
#2017-09-18|1421.70
#2017-09-19|1426.95
#2017-09-20|1430.93
#2017-09-21|1421.34
#2017-09-22|1422.21
#2017-09-25|1407.29
#2017-09-26|1400.55
#2017-09-27|1399.30
#2017-09-28|1397.92
#2017-09-29|1402.81
#2017-10-02|1404.79
#2017-10-03|1416.45
#2017-10-04|1420.43
#2017-10-05|1417.35
#2017-10-06|1424.63
#2017-10-09|1424.69
#2017-10-10|1431.58
#2017-10-11|1429.84
#2017-10-12|1438.68
#2017-10-13|1445.82
#2017-10-16|1454.06
#2017-10-17|1451.35
#2017-10-18|1448.17
#2017-10-19|1445.06
#2017-10-20|1443.87
#2017-10-23|1441.41
#2017-10-24|1439.98
#2017-10-25|1445.58
#2017-10-26|1444.23
#2017-10-27|1450.29
#2017-10-30|1451.34
#2017-10-31|1444.81
#2017-11-01|1455.82
#2017-11-02|1456.69
#2017-11-03|1456.23
#2017-11-06|1445.92
#2017-11-07|1453.79
#2017-11-08|1454.48
#2017-11-09|1461.05
#2017-11-10|1458.59
#2017-11-13|1452.28
#2017-11-14|1446.59
#2017-11-15|1434.71
#2017-11-16|1439.32
#2017-11-17|1448.39
#2017-11-20|1443.67
#2017-11-21|1460.04
#2017-11-22|1471.22
#2017-11-23|1471.25
#2017-11-24|1474.44
#2017-11-27|1471.54
#2017-11-28|1466.83
#2017-11-29|1472.18
#2017-11-30|1466.79
#2017-12-01|1463.60
#2017-12-04|1463.19
#2017-12-05|1463.65
#2017-12-06|1446.40
#2017-12-07|1444.52
#2017-12-08|1453.78
#2017-12-11|1465.97
#2017-12-12|1468.00
#2017-12-13|1482.10
#2017-12-14|1483.75
#2017-12-15|1474.01
#2017-12-18|1486.64
#2017-12-19|1487.42
#2017-12-20|1489.16
#2017-12-21|1487.32
#2017-12-22|1495.63
#2017-12-25|1494.18
#2017-12-26|1494.49
#2017-12-27|1497.63
#2017-12-28|1502.48
#2017-12-29|1507.76
#2018-01-01|1506.63
#2018-01-02|1521.70
#2018-01-03|1523.76
#2018-01-04|1538.32
#2018-01-05|1548.53
#2018-01-08|1555.06
#2018-01-09|1560.05
#2018-01-10|1568.08
#2018-01-11|1569.79
#2018-01-12|1574.27
#2018-01-15|1589.25
#2018-01-16|1592.83
#2018-01-17|1594.57
#2018-01-18|1593.56
#2018-01-19|1606.08
#2018-01-22|1606.30
#2018-01-23|1628.41
#2018-01-24|1634.86
#2018-01-25|1626.59
#2018-01-26|1632.94
#2018-01-29|1629.26
#2018-01-30|1613.13
#2018-01-31|1614.32
#2018-02-01|1617.89
#2018-02-02|1602.72
#2018-02-05|1581.93
#2018-02-06|1522.28
#2018-02-07|1514.64
#2018-02-08|1519.74
#2018-02-09|1490.04
#2018-02-12|1496.18
#2018-02-13|1505.95
#2018-02-14|1515.67
#2018-02-15|1537.75
#2018-02-16|1539.66
#2018-02-19|1550.88
#2018-02-20|1537.30
#2018-02-21|1541.44
#2018-02-22|1532.87
#2018-02-23|1549.82
#2018-02-26|1560.23
#2018-02-27|1553.56
#2018-02-28|1537.40
#2018-03-01|1530.33
#2018-03-02|1521.09
#2018-03-05|1503.40
#2018-03-06|1518.49
#2018-03-07|1506.08
#2018-03-08|1516.18
#2018-03-09|1520.68
#2018-03-12|1546.95
#2018-03-13|1549.88
#2018-03-14|1545.29
#2018-03-15|1540.69
#2018-03-16|1533.41
#2018-03-19|1526.02
#2018-03-20|1523.78
#2018-03-21|1523.56
#2018-03-22|1523.45
#2018-03-23|1491.90
#2018-03-26|1494.47
#2018-03-27|1508.76
#2018-03-28|1488.43
#2018-03-29|1490.75
#2018-03-30|1492.33
#2018-04-02|1491.48
#2018-04-03|1488.19
#2018-04-04|1474.98
#2018-04-05|1484.64
#2018-04-06|1488.29
#2018-04-09|1498.36
#2018-04-10|1516.18
#2018-04-11|1519.84
#2018-04-12|1513.23
#2018-04-13|1518.42
#2018-04-16|1508.97
#2018-04-17|1500.66
#2018-04-18|1509.82
#2018-04-19|1515.69
#2018-04-20|1504.13
#2018-04-23|1501.53
#2018-04-24|1513.35
#2018-04-25|1503.91
#2018-04-26|1496.07
#2018-04-27|1503.54
#2018-04-30|1518.88
#2018-05-01|1515.27
#2018-05-02|1512.16
#2018-05-03|1508.58
#2018-05-04|1498.21
#2018-05-07|1497.69
#2018-05-08|1505.82
#2018-05-09|1503.52
#2018-05-10|1508.36
#2018-05-11|1522.65
#2018-05-14|1534.40
#2018-05-15|1520.55
#2018-05-16|1518.55
#2018-05-17|1512.64
#2018-05-18|1513.39
#2018-05-21|1510.33
#2018-05-22|1509.74
#2018-05-23|1497.72
#2018-05-24|1501.23
#2018-05-25|1499.90
#2018-05-28|1506.33
#2018-05-29|1496.66
#2018-05-30|1475.61
#2018-05-31|1486.38
#2018-06-01|1483.44
#2018-06-04|1504.34
#2018-06-05|1504.87
#2018-06-06|1508.14
#2018-06-07|1517.75
#2018-06-08|1502.64
#2018-06-11|1502.86
#2018-06-12|1501.04
#2018-06-13|1494.24
#2018-06-14|1482.44
#2018-06-15|1476.74
#2018-06-18|1471.43
#2018-06-19|1449.99
#2018-06-20|1458.25
#2018-06-21|1447.21
#2018-06-22|1453.23
#2018-06-25|1438.98
#2018-06-26|1439.19
#2018-06-27|1422.60
#2018-06-28|1416.15
#2018-06-29|1427.48
#2018-07-02|1415.68
#2018-07-03|1413.70
#2018-07-04|1411.05
#2018-07-05|1409.35
#2018-07-06|1415.37
#2018-07-09|1431.76
#2018-07-10|1432.41
#2018-07-11|1417.85
#2018-07-12|1424.19
#2018-07-13|1427.30
#2018-07-16|1421.56
#2018-07-17|1422.08
#2018-07-18|1422.12
#2018-07-19|1417.83
#2018-07-20|1431.03
#2018-07-23|1440.32
#2018-07-24|1453.82
#2018-07-25|1458.96
#2018-07-26|1461.81
#2018-07-27|1468.57
#2018-07-30|1468.68
#2018-07-31|1458.33
#2018-08-01|1457.01
#2018-08-02|1441.11
#2018-08-03|1439.03
#2018-08-06|1439.79
#2018-08-07|1450.79
#2018-08-08|1455.65
#2018-08-09|1460.12
#2018-08-10|1447.97
#2018-08-13|1423.89
#2018-08-14|1427.79
#2018-08-15|1419.27
#2018-08-16|1416.74
#2018-08-17|1425.96
#2018-08-20|1434.93
#2018-08-21|1437.36
#2018-08-22|1438.81
#2018-08-23|1428.48
#2018-08-24|1427.78
#2018-08-27|1445.01
#2018-08-28|1449.90
#2018-08-29|1452.98
#2018-08-30|1445.66
#2018-08-31|1438.60
#2018-09-03|1429.23
#2018-09-04|1424.55
#2018-09-05|1632.21
#2018-09-06|1399.90
#2018-09-07|1394.92
#2018-09-10|1384.70
#2018-09-11|1380.41
#2018-09-12|1378.91
#2018-09-13|1391.13
#2018-09-14|1403.21
#2018-09-17|1396.01
#2018-09-18|1404.55
#2018-09-19|1419.58
#2018-09-20|1424.18
#2018-09-21|1443.37
#2018-09-24|1429.60
#2018-09-25|1430.20
#2018-09-26|1432.47
#2018-09-27|1424.86
#2018-09-28|1428.81
#2018-10-01|1424.68
#2018-10-02|1408.55
#2018-10-03|1398.31
#2018-10-04|1390.79
#2018-10-05|1385.71
#2018-10-08|1378.30
#2018-10-09|1373.58
#2018-10-10|1382.27
#2018-10-11|1340.77
#2018-10-12|1351.05
#2018-10-15|1338.11
#2018-10-16|1342.88
#2018-10-17|1351.45
#2018-10-18|1350.30
#2018-10-19|1350.84
#2018-10-22|1358.96
#2018-10-23|1336.27
#2018-10-24|1335.47
#2018-10-25|1316.26
#2018-10-26|1315.77
#2018-10-29|1314.30
#2018-10-30|1317.52
#2018-10-31|1333.23
#2018-11-01|1349.01
#2018-11-02|1373.54
#2018-11-05|1360.40
#2018-11-06|1370.16
#2018-11-07|1375.02
#2018-11-08|1386.32
#2018-11-09|1375.01
#2018-11-12|1370.49
#2018-11-13|1363.23
#2018-11-14|1359.96
#2018-11-15|1366.94
#2018-11-16|1373.64
#2018-11-19|1374.25
#2018-11-20|1363.25
#2018-11-21|1362.19
#2018-11-22|1363.42
#2018-11-23|1364.14
#2018-11-26|1370.49
#2018-11-27|1376.39
#2018-11-28|1380.23
#2018-11-29|1392.08
#2018-11-30|1386.77
#2018-12-03|1408.16
#2018-12-04|1400.76
#2018-12-05|1383.30
#2018-12-06|1366.28
#2018-12-07|1365.63
#2018-12-10|1339.00
#2018-12-11|1333.56
#2018-12-12|1353.62
#2018-12-13|1362.95
#2018-12-14|1348.33
#2018-12-17|1351.97
#2018-12-18|1340.73
#2018-12-19|1346.39
#2018-12-20|1333.58
#2018-12-21|1319.91
#2018-12-24|1318.47
#2018-12-25|1306.25
#2018-12-26|1309.38
#2018-12-27|1318.16
#2018-12-28|1328.27
#2018-12-31|1336.55
#2019-01-01|1337.86
#2019-01-02|1319.99
#2019-01-03|1325.71
#2019-01-04|1335.38
#2019-01-07|1351.66
#2019-01-08|1353.42
#2019-01-09|1370.21
#2019-01-10|1372.30
#2019-01-11|1375.88
#2019-01-14|1369.64
#2019-01-15|1384.09
#2019-01-16|1384.42
#2019-01-17|1384.86
#2019-01-18|1391.95
#2019-01-21|1393.84
#2019-01-22|1386.22
#2019-01-23|1381.51
#2019-01-24|1388.31
#2019-01-25|1401.15
#2019-01-28|1398.75
#2019-01-29|1394.73
#2019-01-30|1395.03
#2019-01-31|1412.06
#2019-02-01|1404.31
#2019-02-04|1407.68
#2019-02-05|1417.93
#2019-02-06|1415.80
#2019-02-07|1415.25
#2019-02-08|1408.30
#2019-02-11|1403.55
#2019-02-12|1407.12
#2019-02-13|1416.81
#2019-02-14|1415.22
#2019-02-15|1402.27
#2019-02-18|1415.73
#2019-02-19|1420.48
#2019-02-20|1428.67
#2019-02-21|1431.65
#2019-02-22|1435.51
#2019-02-25|1449.91
#2019-02-26|1440.72
#2019-02-27|1437.95
#2019-02-28|1431.57
#2019-03-01|1438.54
#2019-03-04|1442.41
#2019-03-05|1441.34
#2019-03-06|1443.06
#2019-03-07|1437.81
#2019-03-08|1414.70
#2019-03-11|1422.09
#2019-03-12|1437.33
#2019-03-13|1436.73
#2019-03-14|1434.69
#2019-03-15|1445.42
#2019-03-18|1459.11
#2019-03-19|1460.33
#2019-03-20|1458.72
#2019-03-21|1457.81
#2019-03-22|1461.66
#2019-03-25|1439.45
#2019-03-26|1449.63
#2019-03-27|1451.79
#2019-03-28|1449.79
#2019-03-29|1456.93
#2019-04-01|1470.60
#2019-04-02|1474.17
#2019-04-03|1483.18
#2019-04-04|1477.16
#2019-04-05|1475.89
#2019-04-08|1475.41
#2019-04-09|1477.86
#2019-04-10|1474.73
#2019-04-11|1463.21
#2019-04-12|1468.18
#2019-04-15|1473.90
#2019-04-16|1481.43
#2019-04-17|1484.12
#2019-04-18|1477.97
#2019-04-19|1476.03
#2019-04-22|1471.01
#2019-04-23|1470.25
#2019-04-24|1468.95
#2019-04-25|1463.58
#2019-04-26|1467.91
#2019-04-29|1472.14
#2019-04-30|1468.74
#2019-05-01|1472.86
#2019-05-02|1474.57
#2019-05-03|1477.82
#2019-05-06|1455.48
#2019-05-07|1456.22
#2019-05-08|1442.20
#2019-05-09|1423.17
#2019-05-10|1428.67
#2019-05-13|1418.54
#2019-05-14|1405.61
#2019-05-15|1409.83
#2019-05-16|1409.49
#2019-05-17|1405.86
#2019-05-20|1428.93
#2019-05-21|1428.41
#2019-05-22|1430.21
#2019-05-23|1424.02
#2019-05-24|1433.95
#2019-05-27|1436.34
#2019-05-28|1439.47
#2019-05-29|1432.06
#2019-05-30|1431.29
#2019-05-31|1428.78
#2019-06-03|1428.89
#2019-06-04|1429.68
#2019-06-05|1440.76
#2019-06-06|1440.62
#2019-06-07|1446.90
#2019-06-10|1455.31
#2019-06-11|1466.98
#2019-06-12|1454.09
#2019-06-13|1452.11
#2019-06-14|1444.99
#2019-06-17|1440.40
#2019-06-18|1448.55
#2019-06-19|1470.44
#2019-06-20|1491.27
#2019-06-21|1482.78
#2019-06-24|1489.00
#2019-06-25|1486.16
#2019-06-26|1484.01
#2019-06-27|1496.20
#2019-06-28|1494.47
#2019-07-01|1502.33
#2019-07-02|1508.25
#2019-07-03|1510.05
#2019-07-04|1515.43
#2019-07-05|1513.69
#2019-07-08|1493.72
#2019-07-09|1487.44
#2019-07-10|1489.88
#2019-07-11|1500.38
#2019-07-12|1502.46
#2019-07-15|1502.27
#2019-07-16|1501.37
#2019-07-17|1501.78
#2019-07-18|1495.92
#2019-07-19|1508.13
#2019-07-22|1494.12
#2019-07-23|1491.07
#2019-07-24|1491.60
#2019-07-25|1493.24
#2019-07-26|1485.86
#2019-07-29|1477.44
#2019-07-30|1476.50
#2019-07-31|1467.30
#2019-08-01|1459.54
#2019-08-02|1443.36
#2019-08-05|1412.46
#2019-08-06|1399.67
#2019-08-07|1402.03
#2019-08-08|1407.29
#2019-08-09|1408.20
#2019-08-12|1406.09
#2019-08-13|1381.31
#2019-08-14|1386.87
#2019-08-15|1380.85
#2019-08-16|1389.84
#2019-08-19|1404.77
#2019-08-20|1405.29
#2019-08-21|1401.26
#2019-08-22|1393.68
#2019-08-23|1401.22
#2019-08-26|1389.10
#2019-08-27|1392.21
#2019-08-28|1392.63
#2019-08-29|1389.02
#2019-08-30|1403.72
#2019-09-02|1398.54
#2019-09-03|1391.74
#2019-09-04|1411.77
#2019-09-05|1418.49
#2019-09-06|1429.05
#2019-09-09|1434.76
#2019-09-10|1440.18
#2019-09-11|1457.26
#2019-09-12|1461.51
#2019-09-13|1472.84
#2019-09-16|1462.91
#2019-09-17|1454.39
#2019-09-18|1451.29
#2019-09-19|1446.34
#2019-09-20|1458.40
#2019-09-23|1463.23
#2019-09-24|1461.77
#2019-09-25|1451.93
#2019-09-26|1457.54
#2019-09-27|1452.80
#2019-09-30|1444.69
#2019-10-01|1445.34
#2019-10-02|1439.22
#2019-10-03|1431.09
#2019-10-04|1425.82
#2019-10-07|1425.66
#2019-10-08|1429.59
#2019-10-09|1426.76
#2019-10-10|1420.44
#2019-10-11|1437.04
#2019-10-14|1443.82
#2019-10-15|1447.94
#2019-10-16|1459.11
#2019-10-17|1464.74
#2019-10-18|1463.23
#2019-10-21|1470.28
#2019-10-22|1473.65
#2019-10-23|1472.82
#2019-10-24|1476.52
#2019-10-25|1474.80
#2019-10-28|1476.28
#2019-10-29|1485.08
#2019-10-30|1481.61
#2019-10-31|1486.94
#2019-11-01|1492.30
#2019-11-04|1504.86
#2019-11-05|1508.13
#2019-11-06|1509.48
#2019-11-07|1515.91
#2019-11-08|1510.95
#2019-11-11|1499.48
#2019-11-12|1501.94
#2019-11-13|1482.38
#2019-11-14|1477.17
#2019-11-15|1487.14
#2019-11-18|1492.87
#2019-11-19|1503.18
#2019-11-20|1492.11
#2019-11-21|1481.97
#2019-11-22|1482.47
#2019-11-25|1492.50
#2019-11-26|1493.54
#2019-11-27|1499.01
#2019-11-28|1495.54
#2019-11-29|1482.39
#2019-12-02|1490.12
#2019-12-03|1483.69
#2019-12-04|1473.97
#2019-12-05|1481.32
#2019-12-06|1486.24
#2019-12-09|1491.51
#2019-12-10|1487.68
#2019-12-11|1494.28
#2019-12-12|1497.69
#2019-12-13|1519.22
#2019-12-16|1517.12
#2019-12-17|1525.46
#2019-12-18|1527.22
#2019-12-19|1525.04
#2019-12-20|1526.41
#2019-12-23|1526.35
#2019-12-24|1523.42
#2019-12-25|1522.74
#2019-12-26|1523.50
#2019-12-27|1535.64
#2019-12-30|1538.65
#2019-12-31|1534.47
#2020-01-01|1534.56
#2020-01-02|1544.20
#2020-01-03|1541.82
#2020-01-06|1522.51
#2020-01-07|1530.90
#2020-01-08|1515.18
#2020-01-09|1532.30
#2020-01-10|1537.88
#2020-01-13|1543.16
#2020-01-14|1544.57
#2020-01-15|1541.25
#2020-01-16|1545.21
#2020-01-17|1549.57
#2020-01-20|1540.98
#2020-01-21|1522.62
#2020-01-22|1529.57
#2020-01-23|1522.07
#2020-01-24|1523.20
#2020-01-27|1515.39
#2020-01-28|1506.64
#2020-01-29|1496.16
#2020-01-30|1478.79
#2020-01-31|1477.02
#2020-02-03|1462.35
#2020-02-04|1479.29
#2020-02-05|1488.01
#2020-02-06|1510.58
#2020-02-07|1502.41
#2020-02-10|1496.40
#2020-02-11|1506.46
#2020-02-12|1515.18
#2020-02-13|1512.29
#2020-02-14|1514.50
#2020-02-17|1511.81
#2020-02-18|1501.59
#2020-02-19|1501.51
#2020-02-20|1494.92
#2020-02-21|1489.86
#2020-02-24|1469.01
#2020-02-25|1458.41
#2020-02-26|1439.50
#2020-02-27|1435.56
#2020-02-28|1395.06
#2020-03-02|1395.55
#2020-03-03|1399.85
#2020-03-04|1396.06
#2020-03-05|1410.11
#2020-03-06|1373.00
#2020-03-09|1299.86
#2020-03-10|1311.08
#2020-03-11|1295.43
#2020-03-12|1212.53
#2020-03-13|1186.92
#2020-03-16|1127.42
#2020-03-17|1116.59
#2020-03-18|1061.64
#2020-03-19|1007.10
#2020-03-20|1040.38
#2020-03-23| 984.46
#2020-03-24|1034.96
#2020-03-25|1101.32
#2020-03-26|1114.52
#2020-03-27|1128.91
#2020-03-30|1119.23
#2020-03-31|1125.10
#2020-04-01|1107.86
#2020-04-02|1093.71
#2020-04-03|1079.27
#2020-04-06|1104.93
#2020-04-07|1138.00
#2020-04-08|1131.50
#2020-04-09|1151.78
#2020-04-10|1160.53
#2020-04-13|1156.46
#2020-04-14|1173.56
#2020-04-15|1156.44
#2020-04-16|1142.86
#2020-04-17|1167.01
#2020-04-20|1161.90
#2020-04-21|1132.75
#2020-04-22|1132.78
#2020-04-23|1144.78
#2020-04-24|1132.87
#2020-04-27|1158.56
#2020-04-28|1168.90
#2020-04-29|1187.17
#2020-04-30|1207.34
#2020-05-01|1186.46
#2020-05-04|1154.76
#2020-05-05|1161.70
#2020-05-06|1166.80
#2020-05-07|1156.77
#2020-05-08|1173.48
#2020-05-11|1181.04
#2020-05-12|1167.17
#2020-05-13|1166.53
#2020-05-14|1142.57
#2020-05-15|1141.32
#2020-05-18|1137.26
#2020-05-19|1161.96
#2020-05-20|1168.61
#2020-05-21|1164.61
#2020-05-22|1131.79
#2020-05-25|1142.09
#2020-05-26|1168.57
#2020-05-27|1184.50
#2020-05-28|1202.63
#2020-05-29|1194.83
#2020-06-01|1218.57
#2020-06-02|1240.30
#2020-06-03|1267.74
#2020-06-04|1270.32
#2020-06-05|1288.96
#2020-06-08|1307.97
#2020-06-09|1321.55
#2020-06-10|1320.29
#2020-06-11|1278.16
#2020-06-12|1260.96
#2020-06-15|1227.75
#2020-06-16|1267.19
#2020-06-17|1271.28
#2020-06-18|1271.21
#2020-06-19|1271.60
#2020-06-22|1271.04
#2020-06-23|1283.01
#2020-06-24|1272.87
#2020-06-25|1254.83
#2020-06-26|1261.90
#2020-06-29|1244.36
#2020-06-30|1249.87
#2020-07-01|1257.17
#2020-07-02|1283.61
#2020-07-03|1290.16
#2020-07-06|1321.71
#2020-07-07|1311.47
#2020-07-08|1308.76
#2020-07-09|1308.39
#2020-07-10|1288.84
#2020-07-13|1296.79
#2020-07-14|1286.04
#2020-07-15|1293.30
#2020-07-16|1285.01
#2020-07-17|1284.19
#2020-07-20|1288.61
#2020-07-21|1305.58
#2020-07-22|1294.37
#2020-07-23|1298.05
#2020-07-24|1283.89
#2020-07-27|1284.17
#2020-07-28|1284.34
#2020-07-29|1286.03
#2020-07-30|1273.79
#2020-07-31|1257.62
#2020-08-03|1246.68
#2020-08-04|1274.51
#2020-08-05|1277.33
#2020-08-06|1280.55
#2020-08-07|1273.00
#2020-08-10|1279.64
#2020-08-11|1300.79
#2020-08-12|1311.65
#2020-08-13|1314.14
#2020-08-14|1311.41
#2020-08-17|1315.07
#2020-08-18|1317.20
#2020-08-19|1318.36
#2020-08-20|1300.08
#2020-08-21|1308.19
#2020-08-24|1315.76
#2020-08-25|1327.52
#2020-08-26|1327.35
#2020-08-27|1319.50
#2020-08-28|1339.68
#2020-08-31|1328.96
#2020-09-01|1323.73
#2020-09-02|1322.23
#2020-09-03|1322.83
#2020-09-04|1307.15
#2020-09-07|1310.50
#2020-09-08|1316.52
#2020-09-09|1299.77
#2020-09-10|1301.84
#2020-09-11|1301.31
#2020-09-14|1306.76
#2020-09-15|1311.53
#2020-09-16|1316.41
#2020-09-17|1306.16
#2020-09-18|1309.04
#2020-09-21|1290.92
#2020-09-22|1276.42
#2020-09-23|1271.81
#2020-09-24|1247.86
#2020-09-25|1263.24
#2020-09-28|1277.71
#2020-09-29|1273.69
#2020-09-30|1261.84
#2020-10-01|1273.11
#2020-10-02|1268.94
#2020-10-05|1290.12
#2020-10-06|1301.49
#2020-10-07|1307.13
#2020-10-08|1315.73
#2020-10-09|1319.23
#2020-10-12|1331.79
#2020-10-13|1333.15
#2020-10-14|1331.91
#2020-10-15|1314.76
#2020-10-16|1323.79
#2020-10-19|1339.02
#2020-10-20|1330.24
#2020-10-21|1348.27
#2020-10-22|1347.69
#2020-10-23|1357.05
#2020-10-26|1352.17
#2020-10-27|1342.65
#2020-10-28|1325.33
#2020-10-29|1311.22
#2020-10-30|1296.64
#2020-11-02|1320.42
#2020-11-03|1346.20
#2020-11-04|1343.88
#2020-11-05|1371.20
#2020-11-06|1386.77
#2020-11-09|1400.52
#2020-11-10|1448.80
#2020-11-11|1472.76
#2020-11-12|1452.77
#2020-11-13|1442.91
#2020-11-16|1466.92
#2020-11-17|1488.94
#2020-11-18|1500.90
#2020-11-19|1489.52
#2020-11-20|1495.12
#2020-11-23|1493.91
#2020-11-24|1507.77
#2020-11-25|1517.53
#2020-11-26|1521.60
#2020-11-27|1526.03
#2020-11-30|1494.59
#2020-12-01|1516.10
#2020-12-02|1518.74
#2020-12-03|1522.37
#2020-12-04|1531.11
#2020-12-07|1523.95
#2020-12-08|1514.96
#2020-12-09|1528.09
#2020-12-10|1522.87
#2020-12-11|1528.58
#2020-12-14|1534.13
#2020-12-15|1528.18
#2020-12-16|1541.97
#2020-12-17|1550.78
#2020-12-18|1535.85
#2020-12-21|1522.38
#2020-12-22|1504.45
#2020-12-23|1509.61
#2020-12-24|1525.78
#2020-12-25|1527.69
#2020-12-28|1538.81
#2020-12-29|1549.55
#2020-12-30|1559.89
#2020-12-31|1556.98
#2021-01-01|1556.72
#2021-01-04|1561.67
#2021-01-05|1568.66
#2021-01-06|1570.18
#2021-01-07|1597.49
#2021-01-08|1618.70
#2021-01-11|1613.56
#2021-01-12|1630.81
#2021-01-13|1637.30
#2021-01-14|1640.88
#2021-01-15|1638.09
#2021-01-18|1624.82
#2021-01-19|1648.65
#2021-01-20|1643.16
#2021-01-21|1646.95
#2021-01-22|1616.84
#2021-01-25|1625.48
#2021-01-26|1610.88
#2021-01-27|1600.80
#2021-01-28|1573.72
#2021-01-29|1554.25
#2021-02-01|1583.57
#2021-02-02|1600.90
#2021-02-03|1618.56
#2021-02-04|1618.86
#2021-02-05|1640.12
#2021-02-08|1658.30
#2021-02-09|1660.90
#2021-02-10|1670.72
#2021-02-11|1674.68
#2021-02-12|1677.89
#2021-02-15|1693.20
#2021-02-16|1708.16
#2021-02-17|1715.19
#2021-02-18|1694.61
#2021-02-19|1690.51
#2021-02-22|1689.92
#2021-02-23|1706.74
#2021-02-24|1694.17
#2021-02-25|1710.43
#2021-02-26|1647.44
#2021-03-01|1670.80
#2021-03-02|1666.80
#2021-03-03|1702.61
#2021-03-04|1695.09
#2021-03-05|1682.75
#2021-03-08|1684.44
#2021-03-09|1706.18
#2021-03-10|1703.42
#2021-03-11|1716.13
#2021-03-12|1702.71
#2021-03-15|1715.69
#2021-03-16|1713.80
#2021-03-17|1706.75
#2021-03-18|1721.19
#2021-03-19|1718.01
#2021-03-22|1713.88
#2021-03-23|1701.75
#2021-03-24|1671.22
#2021-03-25|1679.32
#2021-03-26|1697.47
#2021-03-29|1695.96
#2021-03-30|1694.80
#2021-03-31|1677.52
#2021-04-01|1684.02
#2021-04-02|1681.46
#2021-04-05|1683.34
#2021-04-06|1679.92
#2021-04-07|1676.29
#2021-04-08|1680.42
#2021-04-09|1673.92
#2021-04-12|1658.64
#2021-04-13|1672.54
#2021-04-14|1680.92
#2021-04-15|1691.57
#2021-04-16|1692.44
#2021-04-19|1694.70
#2021-04-20|1689.91
#2021-04-21|1670.91
#2021-04-22|1680.87
#2021-04-23|1685.94
#2021-04-26|1695.88
#2021-04-27|1698.86
#2021-04-28|1712.93
#2021-04-29|1718.16
#2021-04-30|1691.63
#2021-05-03|1689.11
#2021-05-04|1683.49
#2021-05-05|1691.49
#2021-05-06|1709.01
#2021-05-07|1727.51
#2021-05-10|1743.64
#2021-05-11|1716.74
#2021-05-12|1692.94
#2021-05-13|1685.43
#2021-05-14|1706.95
#2021-05-17|1710.43
#2021-05-18|1739.61
#2021-05-19|1725.70
#2021-05-20|1722.92
#2021-05-21|1729.55
#2021-05-24|1738.32
#2021-05-25|1755.66
#2021-05-26|1756.95
#2021-05-27|1750.31
#2021-05-28|1767.71
#2021-05-31|1762.97
#2021-06-01|1764.62
#2021-06-02|1765.36
#2021-06-03|1761.65
#2021-06-04|1769.99
#2021-06-07|1763.53
#2021-06-08|1760.66
#2021-06-09|1747.90
#2021-06-10|1750.83
#2021-06-11|1741.90
#2021-06-14|1738.42
#2021-06-15|1736.66
#2021-06-16|1741.01
#2021-06-17|1728.23
#2021-06-18|1711.02
#2021-06-21|1683.08
#2021-06-22|1698.25
#2021-06-23|1699.02
#2021-06-24|1699.59
#2021-06-25|1717.40
#2021-06-28|1713.92
#2021-06-29|1698.40
#2021-06-30|1695.54
#2021-07-01|1686.26
#2021-07-02|1689.08
#2021-07-05|1693.83
#2021-07-06|1699.44
#2021-07-07|1693.52
#2021-07-08|1675.38
#2021-07-09|1669.61
#2021-07-12|1682.60
#2021-07-13|1696.65
#2021-07-14|1689.43
#2021-07-15|1692.84
#2021-07-16|1695.91
#2021-07-19|1670.45
#2021-07-20|1653.80
#2021-07-21|1659.38
#2021-07-22|1683.57
#2021-07-23|1676.60
#2021-07-26|1666.74
#2021-07-27|1660.87
#2021-07-28|1655.25
#2021-07-29|1671.82
#2021-07-30|1661.23
#2021-08-02|1683.40
#2021-08-03|1687.83
#2021-08-04|1695.41
#2021-08-05|1699.59
#2021-08-06|1695.81
#2021-08-09|1703.01
#2021-08-10|1707.35
#2021-08-11|1722.12
#2021-08-12|1715.94
#2021-08-13|1720.64
#2021-08-16|1712.27
#2021-08-17|1699.41
#2021-08-18|1709.49
#2021-08-19|1687.64
#2021-08-20|1676.24
#2021-08-23|1694.33
#2021-08-24|1710.88
#2021-08-25|1710.46
#2021-08-26|1707.97
#2021-08-27|1720.14
#2021-08-30|1727.26
#2021-08-31|1733.13
#2021-09-01|1747.17
#2021-09-02|1748.39
#2021-09-03|1759.09
#2021-09-06|1766.00
#2021-09-07|1765.85
#2021-09-08|1766.62
#2021-09-09|1754.45
#2021-09-10|1770.90
#2021-09-13|1771.18
#2021-09-14|1773.24
#2021-09-15|1763.19
#2021-09-16|1759.28
#2021-09-17|1754.53
#2021-09-20|1722.93
#2021-09-21|1724.54
#2021-09-22|1713.86
#2021-09-23|1733.24
#2021-09-24|1738.28
#2021-09-27|1750.60
#2021-09-28|1744.59
#2021-09-29|1733.55
#2021-09-30|1741.80
#2021-10-01|1722.52
#2021-10-04|1730.55
#2021-10-05|1728.81
#2021-10-06|1730.11
#2021-10-07|1745.49
#2021-10-08|1747.64
#2021-10-11|1755.90
#2021-10-12|1746.23
#2021-10-13|1746.95
#2021-10-14|1749.84
#2021-10-15|1761.89
#2021-10-18|1764.84
#2021-10-19|1774.79
#2021-10-20|1787.47
#2021-10-21|1790.97
#2021-10-22|1791.44
#2021-10-25|1794.72
#2021-10-26|1797.60
#2021-10-27|1792.32
#2021-10-28|1779.67
#2021-10-29|1760.03
#2021-11-01|1770.49
#2021-11-02|1757.73
#2021-11-03|1755.26
#2021-11-04|1762.78
#2021-11-05|1760.05
#2021-11-08|1774.35
#2021-11-09|1762.31
#2021-11-10|1752.02
#2021-11-11|1748.90
#2021-11-12|1759.50
#2021-11-15|1764.92
#2021-11-16|1760.05
#2021-11-17|1744.30
#2021-11-18|1738.70
#2021-11-19|1736.40
#2021-11-22|1722.22
#2021-11-23|1720.73
#2021-11-24|1721.48
#2021-11-25|1718.68
#2021-11-26|1682.90
#2021-11-29|1662.48
#2021-11-30|1645.47
#2021-12-01|1666.95
#2021-12-02|1677.13
#2021-12-03|1682.99
#2021-12-06|1680.01
#2021-12-07|1708.33
#2021-12-08|1719.20
#2021-12-09|1719.99
#2021-12-10|1712.96
#2021-12-13|1706.87
#2021-12-14|1700.85
#2021-12-15|1697.25
#2021-12-16|1706.07
#2021-12-17|1699.96
#2021-12-20|1669.21
#2021-12-21|1676.20
#2021-12-22|1683.20
#2021-12-23|1696.23
#2021-12-24|1695.41
#2021-12-27|1695.67
#2021-12-28|1708.45
#2021-12-29|1711.62
#2021-12-30|1708.87
#2021-12-31|1709.32
#2022-01-03|1713.59
#2022-01-04|1737.16
#2022-01-05|1755.57
#2022-01-06|1737.42
#2022-01-07|1763.11
#2022-01-10|1778.45
#2022-01-11|1789.14
#2022-01-12|1806.70
#2022-01-13|1823.88
#2022-01-14|1813.31
#2022-01-17|1804.81
#2022-01-18|1797.26
#2022-01-19|1788.54
#2022-01-20|1796.61
#2022-01-21|1783.93
#2022-01-24|1768.58
#2022-01-25|1746.11
#2022-01-26|1752.17
#2022-01-27|1732.71
#2022-01-28|1735.25
#2022-01-31|1733.82
#2022-02-01|1746.00
#2022-02-02|1765.90
#2022-02-03|1764.02
#2022-02-04|1777.89
#2022-02-07|1790.35
#2022-02-08|1801.10
#2022-02-09|1826.25
#2022-02-10|1833.67
#2022-02-11|1829.58
#2022-02-14|1810.91
#2022-02-15|1800.80
#2022-02-16|1822.34
#2022-02-17|1823.47
#2022-02-18|1814.05
#2022-02-21|1820.06
#2022-02-22|1789.91
#2022-02-23|1792.44
#2022-02-24|1727.40
#2022-02-25|1729.11
#2022-02-28|1730.14
#2022-03-01|1734.80
#2022-03-02|1697.30
#2022-03-03|1711.63
#2022-03-04|1692.37
#2022-03-07|1636.74
#2022-03-08|1612.19
#2022-03-09|1629.67
#2022-03-10|1677.58
#2022-03-11|1672.36
#2022-03-14|1680.87
#2022-03-15|1667.15
#2022-03-16|1699.35
#2022-03-17|1751.59
#2022-03-18|1756.98
#2022-03-21|1745.98
#2022-03-22|1765.43
#2022-03-23|1779.24
#2022-03-24|1769.98
#2022-03-25|1758.35
#2022-03-28|1757.92
#2022-03-29|1768.21
#2022-03-30|1787.04
#2022-03-31|1779.00
#2022-04-01|1782.13
#2022-04-04|1801.99
#2022-04-05|1795.57
#2022-04-06|1781.89
#2022-04-07|1761.73
#2022-04-08|1765.58
#2022-04-11|1756.27
#2022-04-12|1752.64
#2022-04-13|1745.75
#2022-04-14|1744.44
#2022-04-15|1743.88
#2022-04-18|1724.64
#2022-04-19|1709.43
#2022-04-20|1725.72
#2022-04-21|1729.53
#2022-04-22|1710.38
#2022-04-25|1681.27
#2022-04-26|1678.12
#2022-04-27|1653.50
#2022-04-28|1667.58
#2022-04-29|1682.27
#2022-05-02|1673.18
#2022-05-03|1673.59
#2022-05-04|1671.09
#2022-05-05|1666.20
#2022-05-06|1639.38
#2022-05-09|1616.35
#2022-05-10|1607.36
#2022-05-11|1595.29
#2022-05-12|1569.14
#2022-05-13|1577.35
#2022-05-16|1582.57
#2022-05-17|1601.02
#2022-05-18|1612.11
#2022-05-19|1591.49
#2022-05-20|1615.43
#2022-05-23|1621.40
#2022-05-24|1619.08
#2022-05-25|1620.34
#2022-05-26|1627.55
#2022-05-27|1657.15
#2022-05-30|1672.58
#2022-05-31|1665.51
#2022-06-01|1669.62
#2022-06-02|1658.95
#2022-06-03|1653.46
#2022-06-06|1655.69
#2022-06-07|1639.25
#2022-06-08|1629.09
#2022-06-09|1616.03
#2022-06-10|1591.86
#2022-06-13|1561.35
#2022-06-14|1548.31
#2022-06-15|1555.27
#2022-06-16|1552.26
#2022-06-17|1533.65
#2022-06-20|1537.69
#2022-06-21|1566.25
#2022-06-22|1545.71
#2022-06-23|1554.77
#2022-06-24|1561.73
#2022-06-27|1581.71
#2022-06-28|1582.83
#2022-06-29|1569.18
#2022-06-30|1556.71
#2022-07-01|1551.02
#2022-07-04|1556.74
#2022-07-05|1557.31
#2022-07-06|1541.63
#2022-07-07|1554.02
#2022-07-08|1561.02
#2022-07-11|1549.42
#2022-07-12|1542.20
#2022-07-13|1539.67
#2022-07-14|1515.68
#2022-07-15|1504.96
#2022-07-18|1531.12
#2022-07-19|1537.95
#2022-07-20|1554.59
#2022-07-21|1552.14
#2022-07-22|1567.62
#2022-07-25|1569.09
#2022-07-26|1577.18
#2022-07-27|1577.96
#2022-07-28|1597.45
#2022-07-29|1601.10
#2022-08-01|1613.71
#2022-08-02|1597.59
#2022-08-03|1584.40
#2022-08-04|1592.19
#2022-08-05|1594.67
#2022-08-08|1603.38
#2022-08-09|1599.23
#2022-08-10|1608.92
#2022-08-11|1627.64
#2022-08-12|1631.64
#2022-08-15|1625.74
#2022-08-16|1620.33
#2022-08-17|1623.70
#2022-08-18|1618.08
#2022-08-19|1601.60
#2022-08-22|1588.80
#2022-08-23|1581.90
#2022-08-24|1581.72
#2022-08-25|1600.97
#2022-08-26|1601.67
#2022-08-29|1571.89
#2022-08-30|1585.16
#2022-08-31|1590.78
#2022-09-01|1566.61
#2022-09-02|1569.29
#2022-09-05|1566.62
#2022-09-06|1556.51
#2022-09-07|1536.36
#2022-09-08|1554.16
#2022-09-09|1576.83
#2022-09-12|1586.09
#2022-09-13|1584.66
#2022-09-14|1565.05
#2022-09-15|1565.97
#2022-09-16|1557.84
#2022-09-19|1556.52
#2022-09-20|1566.49
#2022-09-21|1552.50
#2022-09-22|1538.43
#2022-09-23|1516.85
#2022-09-26|1481.60
#2022-09-27|1472.01
#2022-09-28|1448.22
#2022-09-29|1451.06
#2022-09-30|1451.55
#2022-10-03|1439.44
#2022-10-04|1473.30
#2022-10-05|1497.45
#2022-10-06|1495.90
#2022-10-07|1482.19
#2022-10-10|1461.74
#2022-10-11|1446.28
#2022-10-12|1451.95
#2022-10-13|1436.35
#2022-10-14|1454.24
#2022-10-17|1453.09
#2022-10-18|1469.58
#2022-10-19|1466.21
#2022-10-20|1469.41
#2022-10-21|1462.04
#2022-10-24|1450.25
#2022-10-25|1462.65
#2022-10-26|1474.01
#2022-10-27|1474.31
#2022-10-28|1463.15
#2022-10-31|1467.85
#2022-11-01|1486.13
#2022-11-02|1492.58
#2022-11-03|1471.66
#2022-11-04|1494.55
#2022-11-07|1513.28
#2022-11-08|1526.88
#2022-11-09|1527.46
#2022-11-10|1533.72
#2022-11-11|1595.36
#2022-11-14|1592.47
#2022-11-15|1616.79
#2022-11-16|1603.45
#2022-11-17|1595.70
#2022-11-18|1597.99
#2022-11-21|1584.22
#2022-11-22|1598.06
#2022-11-23|1612.12
#2022-11-24|1636.23
#2022-11-25|1639.87
#2022-11-28|1621.82
#2022-11-29|1647.73
#2022-11-30|1656.25
#2022-12-01|1675.27
#2022-12-02|1657.82
#2022-12-05|1667.05
#2022-12-06|1655.57
#2022-12-07|1642.11
#2022-12-08|1652.53
#2022-12-09|1665.52
#2022-12-12|1658.24
#2022-12-13|1681.38
#2022-12-14|1684.30
#2022-12-15|1659.81
#2022-12-16|1652.17
#2022-12-19|1652.90
#2022-12-20|1674.03
#2022-12-21|1677.00
#2022-12-22|1685.18
#2022-12-23|1683.54
#2022-12-26|1686.12
#2022-12-27|1694.46
#2022-12-28|1696.60
#2022-12-29|1688.66
#2022-12-30|1698.09
#2023-01-02|1697.99
#2023-01-03|1699.00
#2023-01-04|1722.03
#2023-01-05|1709.14
#2023-01-06|1714.14
#2023-01-09|1736.83
#2023-01-10|1722.59
#2023-01-11|1727.47
#2023-01-12|1757.25
#2023-01-13|1785.58
#2023-01-16|1780.15
#2023-01-17|1776.54
#2023-01-18|1784.31
#2023-01-19|1773.09
#2023-01-20|1781.48
#2023-01-23|1785.39
#2023-01-24|1792.68
#2023-01-25|1793.53
#2023-01-26|1802.46
#2023-01-27|1808.17
#2023-01-30|1798.89
#2023-01-31|1780.13
#2023-02-01|1786.82
#2023-02-02|1778.49
#2023-02-03|1772.85
#2023-02-06|1743.99
#2023-02-07|1758.30
#2023-02-08|1768.38
#2023-02-09|1772.77
#2023-02-10|1767.71
#2023-02-13|1759.39
#2023-02-14|1767.17
#2023-02-15|1737.68
#2023-02-16|1740.04
#2023-02-17|1730.86
#2023-02-20|1747.55
#2023-02-21|1738.16
#2023-02-22|1720.83
#2023-02-23|1717.36
#2023-02-24|1702.58
#2023-02-27|1706.68
#2023-02-28|1705.25
#2023-03-01|1716.71
#2023-03-02|1702.22
#2023-03-03|1715.04
#2023-03-06|1725.12
#2023-03-07|1724.86
#2023-03-08|1712.51
#2023-03-09|1717.18
#2023-03-10|1679.13
#2023-03-13|1670.07
#2023-03-14|1619.18
#2023-03-15|1639.18
#2023-03-16|1612.24
#2023-03-17|1636.07
#2023-03-20|1614.19
#2023-03-21|1622.56
#2023-03-22|1645.71
#2023-03-23|1653.53
#2023-03-24|1638.91
#2023-03-27|1628.58
#2023-03-28|1650.08
#2023-03-29|1655.15
#2023-03-30|1656.91
#2023-03-31|1665.57
#2023-04-03|1681.75
#2023-04-04|1680.50
#2023-04-05|1678.75
#2023-04-06|1671.60
#2023-04-07|1676.13
#2023-04-10|1669.73
#2023-04-11|1685.32
#2023-04-12|1694.48
#2023-04-13|1703.85
#2023-04-14|1705.49
#2023-04-17|1712.07
#2023-04-18|1718.20
#2023-04-19|1715.73
#2023-04-20|1723.97
#2023-04-21|1706.71
#2023-04-24|1706.17
#2023-04-25|1704.79
#2023-04-26|1701.17
#2023-04-27|1705.69
#2023-04-28|1706.92
#2023-05-01|1712.28
#2023-05-02|1712.13
#2023-05-03|1706.30
#2023-05-04|1719.43
#2023-05-05|1713.62
#2023-05-08|1731.58
#2023-05-09|1728.07
#2023-05-10|1725.24
#2023-05-11|1723.83
#2023-05-12|1707.24
#2023-05-15|1721.75
#2023-05-16|1716.77
#2023-05-17|1704.62
#2023-05-18|1711.09
#2023-05-19|1715.29
#2023-05-22|1715.34
#2023-05-23|1712.70
#2023-05-24|1699.50
#2023-05-25|1677.27
#2023-05-26|1677.06
#2023-05-29|1690.88
#2023-05-30|1687.64
#2023-05-31|1669.65
#2023-06-01|1677.40
#2023-06-02|1695.29
#2023-06-05|1708.84
#2023-06-06|1706.98
#2023-06-07|1705.43
#2023-06-08|1712.71
#2023-06-09|1719.42
#2023-06-12|1718.29
#2023-06-13|1724.17
#2023-06-14|1732.54
#2023-06-15|1732.09
#2023-06-16|1739.56
#2023-06-19|1739.67
#2023-06-20|1730.52
#2023-06-21|1731.83
#2023-06-22|1731.35
#2023-06-23|1705.51
#2023-06-26|1699.52
#2023-06-27|1712.03
#2023-06-28|1719.42
#2023-06-29|1721.35
#2023-06-30|1726.25
#2023-07-03|1746.48
#2023-07-04|1760.66
#2023-07-05|1746.36
#2023-07-06|1717.58
#2023-07-07|1708.02
#2023-07-10|1708.23
#2023-07-11|1719.26
#2023-07-12|1740.49
#2023-07-13|1761.36
#2023-07-14|1767.96
#2023-07-17|1770.57
#2023-07-18|1774.33
#2023-07-19|1775.77
#2023-07-20|1775.78
#2023-07-21|1768.33
#2023-07-24|1756.80
#2023-07-25|1776.70
#2023-07-26|1783.12
#2023-07-27|1793.88
#2023-07-28|1808.99
#2023-07-31|1816.08
#2023-08-01|1802.90
#2023-08-02|1764.18
#2023-08-03|1756.00
#2023-08-04|1767.09
#2023-08-07|1764.52
#2023-08-08|1751.73
#2023-08-09|1750.71
#2023-08-10|1755.63
#2023-08-11|1741.96
#2023-08-14|1720.96
#2023-08-15|1719.62
#2023-08-16|1696.35
#2023-08-17|1691.10
#2023-08-18|1685.39
#2023-08-21|1671.52
#2023-08-22|1688.30
#2023-08-23|1702.77
#2023-08-24|1708.56
#2023-08-25|1694.76
#2023-08-28|1712.52
#2023-08-29|1726.70
#2023-08-30|1736.74
#2023-08-31|1735.02
#2023-09-01|1740.45
#2023-09-04|1761.02
#2023-09-05|1741.86
#2023-09-06|1743.65
#2023-09-07|1742.43
#2023-09-08|1742.01
#2023-09-11|1768.03
#2023-09-12|1764.99
#2023-09-13|1772.65
#2023-09-14|1784.89
#2023-09-15|1787.64
#2023-09-18|1778.31
#2023-09-19|1787.72
#2023-09-20|1779.05
#2023-09-21|1760.54
#2023-09-22|1771.11
#2023-09-25|1754.57
#2023-09-26|1748.49
#2023-09-27|1749.08
#2023-09-28|1742.78
#2023-09-29|1746.02
#2023-10-02|1740.75
#2023-10-03|1720.52
#2023-10-04|1696.64
#2023-10-05|1718.80
#2023-10-06|1731.24
#2023-10-09|1730.30
#2023-10-10|1750.39
#2023-10-11|1758.42
#2023-10-12|1771.42
#2023-10-13|1749.11
#2023-10-16|1742.17
#2023-10-17|1752.43
#2023-10-18|1751.41
#2023-10-19|1724.64
#2023-10-20|1716.47
#2023-10-23|1704.17
#2023-10-24|1703.80
#2023-10-25|1703.28
#2023-10-26|1686.84
#2023-10-27|1706.93
#2023-10-30|1696.31
#2023-10-31|1694.99
#2023-11-01|1708.75
#2023-11-02|1724.61
#2023-11-03|1752.25
#2023-11-06|1766.67
#2023-11-07|1741.32
#2023-11-08|1719.18
#2023-11-09|1727.71
#2023-11-10|1718.34
#2023-11-13|1724.11
#2023-11-14|1741.73
#2023-11-15|1761.01
#2023-11-16|1757.19
#2023-11-17|1758.24
#2023-11-20|1772.72
#2023-11-21|1774.17
#2023-11-22|1768.70
#2023-11-23|1774.38
#2023-11-24|1771.74
#2023-11-27|1773.79
#2023-11-28|1780.32
#2023-11-29|1770.36
#2023-11-30|1774.25
#2023-12-01|1776.47
#2023-12-04|1782.33
#2023-12-05|1769.75
#2023-12-06|1782.97
#2023-12-07|1788.11
#2023-12-08|1790.37
#2023-12-11|1784.81
#2023-12-12|1786.89
#2023-12-13|1790.10
#2023-12-14|1813.41
#2023-12-15|1821.08
#2023-12-18|1805.08
#2023-12-19|1805.51
#2023-12-20|1806.45
#2023-12-21|1808.58
#2023-12-22|1815.10
#2023-12-25|1813.98
#2023-12-26|1816.29
#2023-12-27|1832.47
#2023-12-28|1856.58
#2023-12-29|1856.87
#2024-01-01|1856.60
#2024-01-02|1840.25
#2024-01-03|1822.26
#2024-01-04|1826.64
#2024-01-05|1841.96
#2024-01-08|1829.99
#2024-01-09|1827.44
#2024-01-10|1817.13
#2024-01-11|1831.62
#2024-01-12|1835.27
#2024-01-15|1845.34
#2024-01-16|1818.99
#2024-01-17|1778.21
#2024-01-18|1776.73
#2024-01-19|1787.37
#2024-01-22|1793.18
#2024-01-23|1797.16
#2024-01-24|1825.46
#2024-01-25|1828.13
#2024-01-26|1818.63
#2024-01-29|1840.11
#2024-01-30|1826.98
#2024-01-31|1850.78
#2024-02-01|1842.35
#2024-02-02|1840.47
#2024-02-05|1835.61
#2024-02-06|1842.90
#2024-02-07|1852.98
#2024-02-08|1841.09
#2024-02-09|1841.38
#2024-02-12|1838.17
#2024-02-13|1848.81
#2024-02-14|1844.85
#2024-02-15|1861.24
#2024-02-16|1885.83
#2024-02-19|1902.94
#2024-02-20|1907.16
#2024-02-21|1906.34
#2024-02-22|1912.55
#2024-02-23|1914.51
#2024-02-26|1909.64
#2024-02-27|1918.31
#2024-02-28|1903.94
#2024-02-29|1915.26
#2024-03-01|1930.86
#2024-03-04|1931.59
#2024-03-05|1929.98
#2024-03-06|1949.17
#2024-03-07|1968.35
#2024-03-08|1995.70
#2024-03-11|1969.87
#2024-03-12|1968.57
#2024-03-13|1972.82
#2024-03-14|1965.04
#2024-03-15|1946.65
#2024-03-18|1952.37
#2024-03-19|1936.87
#2024-03-20|1930.45
#2024-03-21|1971.64
#2024-03-22|1966.64
#2024-03-25|1955.28
#2024-03-26|1957.08
#2024-03-27|1957.67
#2024-03-28|1952.29
#2024-03-29|1957.29
#2024-04-01|1938.63
#2024-04-02|1945.29
#2024-04-03|1937.46
#2024-04-04|1958.55
#2024-04-05|1950.02
#2024-04-08|1960.33
#2024-04-09|1969.81
#2024-04-10|1958.13
#2024-04-11|1955.38
#2024-04-12|1936.68
#2024-04-15|1919.51
#2024-04-16|1876.15
#2024-04-17|1873.29
#2024-04-18|1893.72
#2024-04-19|1879.85
#2024-04-22|1910.31
#2024-04-23|1928.31
#2024-04-24|1944.05
#2024-04-25|1940.06
#2024-04-26|1936.97
#2024-04-29|1964.43
#2024-04-30|1964.85
#2024-05-01|1956.72
#2024-05-02|1975.77
#2024-05-03|1993.59
#2024-05-06|1999.50
#2024-05-07|1999.52
#2024-05-08|1982.14
#2024-05-09|1985.23
#2024-05-10|2015.37
#2024-05-13|2023.70
#2024-05-14|2012.71
#2024-05-15|2021.60
#2024-05-16|2048.49
#2024-05-17|2061.00
#2024-05-20|2067.03
#2024-05-21|2054.46
#2024-05-22|2049.45
#2024-05-23|2046.93
#2024-05-24|2037.34
#2024-05-27|2056.60
#2024-05-28|2061.01
#2024-05-29|2030.65
#2024-05-30|2023.15
#2024-05-31|2040.12
#2024-06-03|2085.16
#2024-06-04|2046.27
#2024-06-05|2042.44
#2024-06-06|2056.27
#2024-06-07|2058.51
#2024-06-10|2063.55
#2024-06-11|2046.07
#2024-06-12|2048.53
#2024-06-13|2037.33
#2024-06-14|2029.13
#2024-06-17|2018.09
#2024-06-18|2037.27
#2024-06-19|2060.45
#2024-06-20|2060.31
#2024-06-21|2053.94
#2024-06-24|2058.78
#2024-06-25|2087.53
#2024-06-26|2081.59
#2024-06-27|2078.35
#2024-06-28|2096.21
#2024-07-01|2101.19
#2024-07-02|2115.88
#2024-07-03|2131.49
#2024-07-04|2151.39
#2024-07-05|2135.96
#2024-07-08|2125.02
#2024-07-09|2127.72
#2024-07-10|2139.95
#2024-07-11|2165.44
#2024-07-12|2169.85
#2024-07-15|2164.61
#2024-07-16|2156.50
#2024-07-17|2169.90
#2024-07-18|2169.44
#2024-07-19|2146.36
#2024-07-22|2137.63
#2024-07-23|2149.40
#2024-07-24|2141.68
#2024-07-25|2103.15
#2024-07-26|2108.66
#2024-07-29|2131.99
#2024-07-30|2121.30
#2024-07-31|2172.21
#2024-08-01|2163.36
#2024-08-02|2091.68
#2024-08-05|1951.08
#2024-08-06|1978.80
#2024-08-07|2016.65
#2024-08-08|2012.86
#2024-08-09|2040.97
#2024-08-12|2046.28
#2024-08-13|2069.90
#2024-08-14|2085.33
#2024-08-15|2092.19
#2024-08-16|2139.81
#2024-08-19|2159.10
#2024-08-20|2178.34
#2024-08-21|2165.59
#2024-08-22|2159.78
#2024-08-23|2177.86
#2024-08-26|2188.54
#2024-08-27|2189.29
#2024-08-28|2190.13
#2024-08-29|2185.49
#2024-08-30|2191.95
#2024-09-02|2197.01
#2024-09-03|2213.59
#2024-09-04|2175.74
#2024-09-05|2179.04
#2024-09-06|2186.86
#2024-09-09|2162.16
#2024-09-10|2165.99
#2024-09-11|2143.90
#2024-09-12|2172.10
#2024-09-13|2185.27
#2024-09-16|2194.00
#2024-09-17|2187.72
#2024-09-18|2197.86
#2024-09-19|2223.98
#2024-09-20|2238.54
#2024-09-23|2250.89
#2024-09-24|2260.31
#2024-09-25|2242.68
#2024-09-26|2276.66
#2024-09-27|2288.20
#2024-09-30|2285.08
#2024-10-01|2282.33
#2024-10-02|2289.66
#2024-10-03|2272.56
#2024-10-04|2272.34
#2024-10-07|2300.22
#2024-10-08|2239.02
#2024-10-09|2224.15
#2024-10-10|2250.35
#2024-10-11|2252.01
#2024-10-14|2262.52
#2024-10-15|2267.10
#2024-10-16|2262.60
#2024-10-17|2267.39
#2024-10-18|2294.78
#2024-10-21|2274.35
#2024-10-22|2248.53
#2024-10-23|2236.48
#2024-10-24|2241.60
#2024-10-25|2238.00
#2024-10-28|2231.47
#2024-10-29|2247.39
#2024-10-30|2234.59
#2024-10-31|2231.66
#2024-11-01|2228.53
#2024-11-04|2237.27
#2024-11-05|2260.80
#2024-11-06|2265.45
#2024-11-07|2311.00
#2024-11-08|2311.92
#2024-11-11|2292.88
#2024-11-12|2271.62
#2024-11-13|2250.72
#2024-11-14|2245.95
#2024-11-15|2260.17
#2024-11-18|2265.39
#2024-11-19|2292.40
#2024-11-20|2272.98
#2024-11-21|2273.65
#2024-11-22|2277.21
#2024-11-25|2293.67
#2024-11-26|2270.29
#2024-11-27|2287.93
#2024-11-28|2287.80
#2024-11-29|2300.67
#2024-12-02|2316.18
#2024-12-03|2351.95
#2024-12-04|2329.85
#2024-12-05|2333.97
#2024-12-06|2331.62
#2024-12-09|2341.97
#2024-12-10|2321.69
#2024-12-11|2318.12
#2024-12-12|2326.07
#2024-12-13|2306.42
#2024-12-16|2301.57
#2024-12-17|2284.91
#2024-12-18|2274.06
#2024-12-19|2238.97
#2024-12-20|2210.76
#2024-12-23|2242.61
#2024-12-24|2251.40
#2024-12-25|2249.02
#2024-12-26|2248.21
#2024-12-27|2256.55
#2024-12-30|2251.72
#2024-12-31|2242.61
#2025-01-01|2244.40
#2025-01-02|2240.07
#2025-01-03|2237.25
#2025-01-06|2237.83
#2025-01-07|2250.49
#2025-01-08|2245.49
#2025-01-09|2227.69
#2025-01-10|2198.47
#2025-01-13|2176.26
#2025-01-14|2185.92
#2025-01-15|2207.70
#2025-01-16|2234.51
#2025-01-17|2216.39
#2025-01-20|2244.00
#2025-01-21|2248.04
#2025-01-22|2245.91
#2025-01-23|2251.94
#2025-01-24|2266.05
#2025-01-27|2273.91
#2025-01-28|2277.76
#2025-01-29|2286.71
#2025-01-30|2295.52
#2025-01-31|2301.66
#2025-02-03|2262.70
#2025-02-04|2288.51
#2025-02-05|2297.63
#2025-02-06|2306.97
#2025-02-07|2307.42
#2025-02-10|2302.53
#2025-02-11|2294.14
#2025-02-12|2306.44
#2025-02-13|2322.50
#2025-02-14|2342.19
#2025-02-17|2357.00
#2025-02-18|2357.96
#2025-02-19|2350.60
#2025-02-20|2339.90
#2025-02-21|2339.37
#2025-02-24|2343.83
#2025-02-25|2328.34
#2025-02-26|2336.85
#2025-02-27|2338.67
#2025-02-28|2299.86
#2025-03-03|2318.81
#2025-03-04|2318.48
#2025-03-05|2332.20
#2025-03-06|2358.08
#2025-03-07|2331.71
#2025-03-10|2318.21
#2025-03-11|2294.96
#2025-03-12|2302.85
#2025-03-13|2308.43
#2025-03-14|2321.83
#2025-03-17|2349.87
#2025-03-18|2375.85
#2025-03-19|2378.57
#2025-03-20|2384.16
#2025-03-21|2393.94
#2025-03-24|2395.18
#2025-03-25|2391.04
#2025-03-26|2393.59
#2025-03-27|2406.49
#2025-03-28|2396.08
#2025-03-31|2355.46
#2025-04-01|2355.77
#2025-04-02|2363.61
#2025-04-03|2316.70
#2025-04-04|2260.88
#2025-04-07|2079.88
#2025-04-08|2134.38
#2025-04-09|2091.69
#2025-04-10|2204.31
#2025-04-11|2196.67
#2025-04-14|2231.10
#2025-04-15|2271.67
#2025-04-16|2270.28
#2025-04-17|2304.04
#2025-04-18|2311.04
#2025-04-21|2322.67
#2025-04-22|2331.28
#2025-04-23|2351.15
#2025-04-24|2359.42
#2025-04-25|2352.56
#2025-04-28|2376.37
#2025-04-29|2380.05
#2025-04-30|2407.51
#2025-05-01|2388.02
#2025-05-02|2409.49
#2025-05-05|2410.97
#2025-05-06|2410.72
#2025-05-07|2427.33
#2025-05-08|2403.18
#2025-05-09|2421.67
#2025-05-12|2443.86
#2025-05-13|2458.24
#2025-05-14|2492.57
#2025-05-15|2491.09
#2025-05-16|2492.84
#2025-05-19|2496.71
#2025-05-20|2499.17
#2025-05-21|2521.43
#2025-05-22|2503.66
#2025-05-23|2534.56
#2025-05-26|2538.63
#2025-05-27|2533.97
#2025-05-28|2527.41
#2025-05-29|2551.57
#2025-05-30|2555.21
#2025-06-02|2559.38
#2025-06-03|2561.27
#2025-06-04|2586.45
#2025-06-05|2585.66
#2025-06-06|2587.26
#2025-06-09|2616.07
#2025-06-10|2613.45
#2025-06-11|2613.08
#2025-06-12|2612.73
#2025-06-13|2588.24
#2025-06-16|2608.63
#2025-06-17|2594.38
#2025-06-18|2590.75
#2025-06-19|2563.62
#2025-06-20|2574.45
#2025-06-23|2568.56
#2025-06-24|2635.28
#2025-06-25|2645.95
#2025-06-26|2669.64
#2025-06-27|2664.97
#2025-06-30|2661.63
#2025-07-01|2670.92
#2025-07-02|2665.80
#2025-07-03|2661.10
#2025-07-04|2660.85
#2025-07-07|2640.24
#2025-07-08|2649.13
#2025-07-09|2650.54
#2025-07-10|2667.62
#2025-07-11|2674.00
#2025-07-14|2672.46
#2025-07-15|2671.22
#2025-07-16|2650.82
#2025-07-17|2654.56
#2025-07-18|2666.40
#2025-07-21|2666.52
#2025-07-22|2664.40
#2025-07-23|2712.08
#2025-07-24|2733.23
#2025-07-25|2703.63
#2025-07-28|2683.36
#2025-07-29|2670.73
#2025-07-30|2668.10
#2025-07-31|2651.70
#2025-08-01|2643.40
#2025-08-04|2641.56
#2025-08-05|2662.63
#2025-08-06|2675.83
#2025-08-07|2696.19
#2025-08-08|2687.41
#2025-08-11|2692.35
#2025-08-12|2715.98
#2025-08-13|2733.59
#2025-08-14|2743.39
#2025-08-15|2774.07
#2025-08-18|2761.79
#2025-08-19|2750.34
#2025-08-20|2758.87
#2025-08-21|2754.80
#2025-08-22|2771.70
#2025-08-25|2770.66
#2025-08-26|2736.46
#2025-08-27|2722.03
#2025-08-28|2741.53
#2025-08-29|2726.40
#2025-09-01|2722.46
#2025-09-02|2729.96
#2025-09-03|2697.26
#2025-09-04|2710.85
#2025-09-05|2735.14
#2025-09-08|2736.60
#2025-09-09|2744.62
#2025-09-10|2786.67
#2025-09-11|2774.28
#2025-09-12|2790.42
#2025-09-15|2790.17
#2025-09-16|2796.88
#2025-09-17|2789.13
#2025-09-18|2760.18
#2025-09-19|2761.59
#2025-09-22|2757.67
#2025-09-23|2756.03
#2025-09-24|2734.61
#2025-09-25|2717.00
#2025-09-26|2718.97
#2025-09-29|2739.70
#2025-09-30|2760.40
#2025-10-01|2749.49
#2025-10-02|2749.96
#2025-10-03|2757.73
#2025-10-06|2756.06
#2025-10-07|2747.98
#2025-10-08|2748.05
#2025-10-09|2754.39
#2025-10-10|2737.58
#2025-10-13|2718.73
#2025-10-14|2695.00
#2025-10-15|2743.19
#2025-10-16|2765.76
#2025-10-17|2727.95
#2025-10-20|2779.03
#2025-10-21|2780.70
#2025-10-22|2775.17
#2025-10-23|2769.80
#2025-10-24|2763.54
#2025-10-27|2788.95
#2025-10-28|2796.84
#2025-10-29|2787.04
#2025-10-30|2773.17
#2025-10-31|2765.10
#2025-11-03|2786.07
#2025-11-04|2784.63
#2025-11-05|2770.41
#2025-11-06|2803.18
#2025-11-07|2790.62
#2025-11-10|2810.09
#2025-11-11|2803.57
#2025-11-12|2824.99
#2025-11-13|2839.01
#2025-11-14|2818.39
#2025-11-17|2809.81
#2025-11-18|2755.71
#2025-11-19|2745.47
#2025-11-20|2764.44
#2025-11-21|2741.38
#2025-11-24|2756.55
#2025-11-25|2757.99
#2025-11-26|2798.53
#2025-11-27|2803.94
#2025-11-28|2798.23
#2025-12-01|2804.85
#2025-12-02|2814.19
#2025-12-03|2802.13
#2025-12-04|2826.65
#2025-12-05|2838.67
#2025-12-08|2822.92
#2025-12-09|2812.25
#2025-12-10|2806.80
#2025-12-11|2815.59
#2025-12-12|2851.21
#2025-12-15|2868.01
#2025-12-16|2830.17
#2025-12-17|2834.55
#2025-12-18|2839.63
#2025-12-19|2857.13
#2025-12-22|2876.80
#2025-12-23|2901.83
#2025-12-24|2899.37
#2025-12-25|2899.01
#2025-12-26|2892.76
#2025-12-29|2896.44
#2025-12-30|2893.63
#2025-12-31|2884.57
#2026-01-01|2885.19
#2026-01-02|2904.19
#2026-01-05|2926.95
#2026-01-06|2963.66
#2026-01-07|2945.84
#2026-01-08|2921.97
#2026-01-09|2919.57
#2026-01-12|2926.25
#2026-01-13|2957.38
#2026-01-14|2973.24
#2026-01-15|2994.93
#2026-01-16|3002.56
#2026-01-19|2994.34
#2026-01-20|2979.15
#2026-01-21|2932.41
#2026-01-22|2949.20
#2026-01-23|2964.42
#2026-01-26|2975.13
#2026-01-27|3016.55
#2026-01-28|3026.54
#2026-01-29|3052.50
#2026-01-30|3039.27
#2026-02-02|2982.43
#2026-02-03|3068.93
#2026-02-04|3097.91
#2026-02-05|3089.10
#2026-02-06|3095.52
#2026-02-09|3158.79
#2026-02-10|3193.31
#2026-02-11|3220.94
#2026-02-12|3263.21
#2026-02-13|3208.05
#2026-02-16|3191.19
#2026-02-17|3174.37
#2026-02-18|3201.16
#2026-02-19|3221.64
#2026-02-20|3223.94
#2026-02-23|3241.55
#2026-02-24|3191.32
#2026-02-25|3189.11
#2026-02-26|3213.28
#2026-02-27|3214.67
#2026-03-02|3118.51
#2026-03-03|3078.79
#2026-03-04|2970.83
#2026-03-05|3034.02
#2026-03-06|3024.56
#2026-03-09|2934.28
#2026-03-10|3010.63
#2026-03-11|2999.17
#2026-03-12|2950.20
#2026-03-13|2920.83
#2026-03-16|2935.89
#2026-03-17|2967.20
#2026-03-18|3003.94
#2026-03-19|2951.15
#2026-03-20|2935.72
#2026-03-23|2843.96
#2026-03-24|2900.58
#2026-03-25|2971.68
#2026-03-26|2945.90
#2026-03-27|2926.51
#2026-03-30|2865.41
#2026-03-31|2864.01
#2026-04-01|2977.09
#2026-04-02|2950.05